Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 7.838 7.951 7.613 7.838 1,569,912 +0.03(+0.36%)
May 30, 2017 7.894 8.007 7.584 7.810 1,638,203 +0.00(+0.00%)
May 26, 2017 7.670 7.838 7.503 7.810 1,062,373 +0.17(+2.19%)
May 25, 2017 7.503 7.807 7.503 7.643 1,850,661 +0.17(+2.24%)
May 24, 2017 7.336 7.503 7.308 7.475 908,425 +0.11(+1.52%)
May 23, 2017 7.503 7.503 7.336 7.364 758,274 -0.11(-1.49%)
May 22, 2017 7.419 7.559 7.364 7.475 585,730 +0.06(+0.75%)
May 19, 2017 7.419 7.559 7.336 7.419 959,842 +0.03(+0.38%)
May 18, 2017 7.447 7.503 7.308 7.392 1,151,958 -0.06(-0.75%)
May 17, 2017 7.336 7.517 7.308 7.447 803,879 +0.03(+0.38%)
May 16, 2017 7.475 7.559 7.266 7.419 2,027,407 -0.06(-0.75%)
May 15, 2017 7.866 7.894 7.392 7.475 1,717,928 -0.22(-2.90%)
May 12, 2017 7.866 7.919 7.670 7.698 650,415 -0.22(-2.82%)
May 11, 2017 8.005 8.033 7.782 7.921 938,854 -0.14(-1.73%)
May 10, 2017 8.061 8.173 8.005 8.061 904,343 -0.03(-0.34%)
May 09, 2017 8.145 8.173 8.005 8.089 687,124 -0.03(-0.34%)
May 08, 2017 8.284 8.451 8.061 8.117 1,087,231 -0.14(-1.69%)
May 05, 2017 8.228 8.354 7.949 8.256 1,176,789 +0.08(+1.02%)
May 04, 2017 8.200 8.200 8.089 8.173 1,277,569 +0.00(+0.00%)
May 03, 2017 9.511 9.539 7.949 8.173 4,160,615 -0.70(-7.86%)
May 02, 2017 8.563 8.981 8.424 8.870 2,138,474 +0.33(+3.92%)
May 01, 2017 8.591 8.755 8.368 8.535 1,009,346 -0.06(-0.65%)
Apr 28, 2017 8.870 8.870 8.507 8.591 752,267 -0.25(-2.84%)
Apr 27, 2017 9.065 9.065 8.786 8.842 802,795 -0.22(-2.46%)
Apr 26, 2017 8.926 9.177 8.870 9.065 1,070,875 +0.20(+2.20%)
Apr 25, 2017 9.260 8.870 8.870 1,063,174 -0.22(-2.45%)
Apr 24, 2017 9.372 9.400 8.926 9.093 1,111,630 -0.14(-1.51%)
Apr 21, 2017 8.842 9.344 8.786 9.232 1,503,333 +0.45(+5.08%)
Apr 20, 2017 8.563 8.814 8.479 8.786 731,923 +0.31(+3.62%)
Apr 19, 2017 8.396 8.563 8.368 8.479 502,510 +0.11(+1.33%)
Apr 18, 2017 8.535 8.591 8.312 8.368 605,253 -0.14(-1.64%)
Apr 17, 2017 8.535 8.549 8.312 8.507 416,184 +0.03(+0.33%)
Apr 13, 2017 8.563 8.619 8.451 8.479 331,574 -0.06(-0.65%)
Apr 12, 2017 8.675 8.675 8.451 8.535 436,726 -0.11(-1.29%)
Apr 11, 2017 8.675 8.758 8.507 8.647 419,072 +0.00(+0.00%)
Apr 10, 2017 8.591 8.758 8.507 8.647 592,394 +0.08(+0.98%)
Apr 07, 2017 8.702 8.758 8.479 8.563 728,911 -0.14(-1.60%)
Apr 06, 2017 8.312 8.702 8.279 8.702 1,226,612 +0.39(+4.70%)
Apr 05, 2017 8.340 8.396 8.200 8.312 1,282,946 -0.03(-0.33%)
Apr 04, 2017 8.284 8.368 8.173 8.340 942,312 +0.00(+0.00%)
Apr 03, 2017 8.396 8.479 8.200 8.340 1,115,950 -0.08(-0.99%)
Mar 31, 2017 8.563 8.563 8.200 8.424 1,399,028 -0.14(-1.63%)
Mar 30, 2017 8.535 8.619 8.378 8.563 703,173 +0.00(+0.00%)
Mar 29, 2017 8.117 8.591 8.117 8.563 1,061,484 +0.36(+4.42%)
Mar 28, 2017 7.921 8.284 7.921 8.200 1,185,922 +0.28(+3.52%)
Mar 27, 2017 8.117 8.145 7.838 7.921 740,561 -0.20(-2.41%)
Mar 24, 2017 8.312 8.396 8.033 8.117 932,231 -0.22(-2.68%)
Mar 23, 2017 8.340 8.479 8.256 8.340 825,973 +0.03(+0.34%)
Mar 22, 2017 8.451 8.647 8.284 8.312 1,541,126 -0.17(-1.97%)
Mar 21, 2017 8.507 8.619 8.368 8.479 724,509 +0.03(+0.33%)
Mar 20, 2017 8.702 8.786 8.451 8.451 653,454 -0.25(-2.88%)
Mar 17, 2017 8.535 8.786 8.479 8.702 1,332,054 +0.14(+1.63%)
Mar 16, 2017 8.451 8.758 8.340 8.563 962,293 +0.11(+1.32%)
Mar 15, 2017 8.312 8.507 8.228 8.451 522,159 +0.14(+1.68%)
Mar 14, 2017 8.256 8.396 8.033 8.312 1,075,188 +0.08(+1.02%)
Mar 13, 2017 8.368 8.563 8.131 8.228 638,331 -0.14(-1.67%)
Mar 10, 2017 8.145 8.424 8.131 8.368 1,008,886 +0.28(+3.45%)
Mar 09, 2017 8.451 8.451 7.921 8.089 1,517,898 -0.39(-4.61%)
Mar 08, 2017 8.535 8.675 8.410 8.479 978,720 +0.00(+0.00%)
Mar 07, 2017 8.814 8.815 8.368 8.479 1,135,161 -0.28(-3.18%)
Mar 06, 2017 8.647 8.926 8.535 8.758 1,405,615 +0.14(+1.62%)
Mar 03, 2017 8.619 8.786 8.535 8.619 1,119,447 +0.06(+0.65%)
Mar 02, 2017 8.451 8.647 8.424 8.563 1,698,545 +0.17(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.