Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.140 -0.120 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2016 4.649 4.660 4.503 4.541 500,925 -0.11(-2.33%)
May 27, 2016 4.606 4.649 4.649 4.649 455,090 +0.08(+1.84%)
May 26, 2016 4.592 4.608 4.504 4.565 451,386 -0.03(-0.58%)
May 25, 2016 4.544 4.619 4.496 4.592 304,426 +0.04(+0.94%)
May 24, 2016 4.480 4.576 4.445 4.549 369,230 +0.07(+1.67%)
May 23, 2016 4.587 4.651 4.469 4.474 348,528 -0.12(-2.67%)
May 20, 2016 4.533 4.640 4.464 4.597 501,645 +0.10(+2.26%)
May 19, 2016 4.523 4.688 4.491 4.496 345,898 -0.05(-1.17%)
May 18, 2016 4.533 4.635 4.453 4.549 546,959 -0.01(-0.12%)
May 17, 2016 4.571 4.603 4.496 4.555 504,196 -0.03(-0.70%)
May 16, 2016 4.693 4.693 4.565 4.587 358,379 -0.06(-1.26%)
May 13, 2016 4.731 4.757 4.613 4.645 356,950 -0.11(-2.36%)
May 12, 2016 4.795 4.822 4.690 4.757 521,580 -0.02(-0.34%)
May 11, 2016 4.934 4.963 4.763 4.774 471,672 -0.15(-3.14%)
May 10, 2016 5.217 5.254 4.864 4.928 600,604 -0.30(-5.72%)
May 09, 2016 4.720 5.377 4.651 5.227 1,163,252 +0.53(+11.25%)
May 06, 2016 4.731 4.880 4.629 4.699 715,153 -0.12(-2.55%)
May 05, 2016 5.051 5.201 4.822 4.822 760,891 -0.25(-4.95%)
May 04, 2016 5.441 5.815 5.040 5.073 2,171,664 -1.40(-21.65%)
May 03, 2016 6.621 6.712 6.370 6.474 380,873 -0.16(-2.38%)
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.