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 31, 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 (%)
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%)
Mar 01, 2017 8.672 8.714 7.816 8.396 4,114,278 +0.97(+13.01%)
Feb 28, 2017 7.595 7.611 7.208 7.429 1,562,022 -0.22(-2.89%)
Feb 27, 2017 7.457 7.705 7.374 7.650 1,312,977 +0.19(+2.59%)
Feb 24, 2017 7.374 7.678 7.208 7.457 1,001,165 +0.08(+1.12%)
Feb 23, 2017 7.567 7.638 7.319 7.374 913,099 -0.22(-2.91%)
Feb 22, 2017 7.484 7.622 7.429 7.595 1,283,894 +0.14(+1.85%)
Feb 21, 2017 7.512 7.567 7.319 7.457 1,074,429 +0.06(+0.75%)
Feb 17, 2017 7.401 7.401 7.401 0 -0.14(-1.83%)
Feb 16, 2017 7.788 7.788 7.374 7.540 1,639,316 -0.25(-3.19%)
Feb 15, 2017 7.899 8.064 7.512 7.788 1,873,211 -0.19(-2.42%)
Feb 14, 2017 8.451 8.506 7.926 7.981 4,027,709 -0.69(-7.96%)
Feb 13, 2017 8.893 8.932 8.630 8.672 541,490 -0.19(-2.18%)
Feb 10, 2017 8.810 8.962 8.727 8.865 727,457 +0.03(+0.31%)
Feb 09, 2017 8.699 8.948 8.534 8.838 955,971 +0.11(+1.27%)
Feb 08, 2017 8.782 8.423 8.727 730,600 +0.22(+2.60%)
Feb 07, 2017 8.506 8.644 8.396 8.506 575,146 -0.03(-0.32%)
Feb 06, 2017 8.506 8.617 8.479 8.534 568,895 +0.03(+0.32%)
Feb 03, 2017 8.340 8.506 8.313 8.506 484,031 +0.14(+1.65%)
Feb 02, 2017 8.396 8.520 8.340 8.368 354,806 -0.06(-0.66%)
Feb 01, 2017 8.479 8.589 8.368 8.423 565,109 -0.08(-0.97%)
Jan 31, 2017 8.506 8.534 8.258 8.506 668,323 -0.08(-0.96%)
Jan 30, 2017 8.617 8.658 8.451 8.589 687,259 +0.00(+0.00%)
Jan 27, 2017 8.617 8.617 8.451 8.589 679,411 +0.00(+0.00%)
Jan 26, 2017 8.672 8.672 8.506 8.589 694,427 -0.03(-0.32%)
Jan 25, 2017 8.727 8.810 8.617 8.617 652,107 -0.06(-0.64%)
Jan 24, 2017 8.506 8.699 8.506 8.672 571,428 +0.19(+2.28%)
Jan 23, 2017 8.644 8.672 8.313 8.479 1,164,697 -0.17(-1.92%)
Jan 20, 2017 8.644 8.727 8.534 8.644 708,595 +0.06(+0.64%)
Jan 19, 2017 8.589 8.658 8.479 8.589 916,047 +0.03(+0.32%)
Jan 18, 2017 8.838 8.838 8.147 8.561 2,332,550 -0.39(-4.32%)
Jan 17, 2017 8.948 9.169 8.865 8.948 979,733 +0.03(+0.31%)
Jan 13, 2017 8.920 8.920 8.920 0 +0.00(+0.00%)
Jan 12, 2017 9.031 9.058 8.699 8.920 813,189 -0.17(-1.82%)
Jan 11, 2017 9.058 9.114 8.838 9.086 898,639 +0.06(+0.61%)
Jan 10, 2017 8.644 9.086 8.644 9.031 853,343 +0.41(+4.81%)
Jan 09, 2017 8.644 8.727 8.368 8.617 1,683,711 -0.08(-0.95%)
Jan 06, 2017 9.031 9.061 8.589 8.699 2,040,632 -0.36(-3.96%)
Jan 05, 2017 9.445 9.528 9.058 9.058 1,651,108 -0.55(-5.75%)
Jan 04, 2017 9.362 9.666 9.141 9.611 1,317,563 +0.30(+3.26%)
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.