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 (%)
May 31, 2017 7.826 7.939 7.601 7.826 1,572,278 +0.03(+0.36%)
May 30, 2017 7.883 7.995 7.573 7.798 1,640,673 +0.00(+0.00%)
May 26, 2017 7.659 7.826 7.492 7.798 1,063,974 +0.17(+2.19%)
May 25, 2017 7.492 7.795 7.492 7.631 1,853,450 +0.17(+2.24%)
May 24, 2017 7.325 7.492 7.297 7.464 909,794 +0.11(+1.52%)
May 23, 2017 7.492 7.492 7.325 7.353 759,417 -0.11(-1.49%)
May 22, 2017 7.408 7.548 7.353 7.464 586,612 +0.06(+0.75%)
May 19, 2017 7.408 7.548 7.325 7.408 961,289 +0.03(+0.38%)
May 18, 2017 7.436 7.492 7.297 7.380 1,153,694 -0.06(-0.75%)
May 17, 2017 7.325 7.506 7.297 7.436 805,091 +0.03(+0.38%)
May 16, 2017 7.464 7.548 7.255 7.408 2,030,463 -0.06(-0.75%)
May 15, 2017 7.854 7.882 7.380 7.464 1,720,518 -0.22(-2.90%)
May 12, 2017 7.854 7.907 7.659 7.687 651,396 -0.22(-2.82%)
May 11, 2017 7.993 8.021 7.770 7.910 940,270 -0.14(-1.73%)
May 10, 2017 8.049 8.160 7.993 8.049 905,707 -0.03(-0.34%)
May 09, 2017 8.132 8.160 7.993 8.077 688,160 -0.03(-0.34%)
May 08, 2017 8.272 8.439 8.049 8.105 1,088,870 -0.14(-1.69%)
May 05, 2017 8.216 8.341 7.937 8.244 1,178,563 +0.08(+1.02%)
May 04, 2017 8.188 8.188 8.077 8.160 1,279,494 +0.00(+0.00%)
May 03, 2017 9.497 9.525 7.937 8.160 4,166,887 -0.70(-7.86%)
May 02, 2017 8.550 8.968 8.411 8.856 2,141,698 +0.33(+3.92%)
May 01, 2017 8.578 8.742 8.355 8.522 1,010,868 -0.06(-0.65%)
Apr 28, 2017 8.856 8.856 8.494 8.578 753,401 -0.25(-2.84%)
Apr 27, 2017 9.051 9.051 8.773 8.829 804,005 -0.22(-2.46%)
Apr 26, 2017 8.912 9.163 8.856 9.051 1,072,490 +0.19(+2.20%)
Apr 25, 2017 9.246 8.856 8.856 1,064,777 -0.22(-2.45%)
Apr 24, 2017 9.358 9.386 8.912 9.079 1,113,306 -0.14(-1.51%)
Apr 21, 2017 8.829 9.330 8.773 9.219 1,505,599 +0.45(+5.08%)
Apr 20, 2017 8.550 8.801 8.467 8.773 733,026 +0.31(+3.62%)
Apr 19, 2017 8.383 8.550 8.355 8.467 503,268 +0.11(+1.33%)
Apr 18, 2017 8.522 8.578 8.299 8.355 606,165 -0.14(-1.64%)
Apr 17, 2017 8.522 8.536 8.299 8.494 416,812 +0.03(+0.33%)
Apr 13, 2017 8.550 8.606 8.439 8.467 332,074 -0.06(-0.65%)
Apr 12, 2017 8.662 8.662 8.439 8.522 437,384 -0.11(-1.29%)
Apr 11, 2017 8.662 8.745 8.494 8.634 419,704 +0.00(+0.00%)
Apr 10, 2017 8.578 8.745 8.494 8.634 593,287 +0.08(+0.98%)
Apr 07, 2017 8.689 8.745 8.467 8.550 730,010 -0.14(-1.60%)
Apr 06, 2017 8.299 8.689 8.266 8.689 1,228,461 +0.39(+4.70%)
Apr 05, 2017 8.327 8.383 8.188 8.299 1,284,880 -0.03(-0.33%)
Apr 04, 2017 8.272 8.355 8.160 8.327 943,733 +0.00(+0.00%)
Apr 03, 2017 8.383 8.467 8.188 8.327 1,117,632 -0.08(-0.99%)
Mar 31, 2017 8.550 8.550 8.188 8.411 1,401,136 -0.14(-1.63%)
Mar 30, 2017 8.522 8.606 8.366 8.550 704,233 +0.00(+0.00%)
Mar 29, 2017 8.105 8.578 8.105 8.550 1,063,084 +0.36(+4.42%)
Mar 28, 2017 7.910 8.272 7.910 8.188 1,187,710 +0.28(+3.52%)
Mar 27, 2017 8.105 8.132 7.826 7.910 741,678 -0.19(-2.41%)
Mar 24, 2017 8.299 8.383 8.021 8.105 933,636 -0.22(-2.68%)
Mar 23, 2017 8.327 8.467 8.243 8.327 827,218 +0.03(+0.34%)
Mar 22, 2017 8.439 8.634 8.272 8.299 1,543,450 -0.17(-1.97%)
Mar 21, 2017 8.494 8.606 8.355 8.467 725,601 +0.03(+0.33%)
Mar 20, 2017 8.689 8.773 8.439 8.439 654,439 -0.25(-2.88%)
Mar 17, 2017 8.522 8.773 8.467 8.689 1,334,062 +0.14(+1.63%)
Mar 16, 2017 8.439 8.745 8.327 8.550 963,743 +0.11(+1.32%)
Mar 15, 2017 8.299 8.494 8.216 8.439 522,946 +0.14(+1.68%)
Mar 14, 2017 8.244 8.383 8.021 8.299 1,076,809 +0.08(+1.02%)
Mar 13, 2017 8.355 8.550 8.118 8.216 639,294 -0.14(-1.67%)
Mar 10, 2017 8.132 8.411 8.118 8.355 1,010,406 +0.28(+3.45%)
Mar 09, 2017 8.439 8.439 7.910 8.077 1,520,186 -0.39(-4.61%)
Mar 08, 2017 8.522 8.662 8.397 8.467 980,195 +0.00(+0.00%)
Mar 07, 2017 8.801 8.802 8.355 8.467 1,136,872 -0.28(-3.18%)
Mar 06, 2017 8.634 8.912 8.522 8.745 1,407,734 +0.14(+1.62%)
Mar 03, 2017 8.606 8.773 8.522 8.606 1,121,135 +0.06(+0.65%)
Mar 02, 2017 8.439 8.634 8.411 8.550 1,701,105 +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.