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

Big 5 Sporting (NQ: BGFV )

3.210 +0.070 (+2.23%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 12, 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 (%)
Jul 31, 2014 4.846 5.082 4.743 4.976 1,340,618 +0.10(+1.95%)
Jul 30, 2014 5.202 5.383 4.871 4.881 2,548,727 -0.81(-14.21%)
Jul 29, 2014 5.654 5.725 5.634 5.689 507,155 -0.02(-0.26%)
Jul 28, 2014 5.790 5.815 5.674 5.704 244,022 -0.10(-1.65%)
Jul 25, 2014 5.815 5.815 5.730 5.800 205,012 -0.06(-0.94%)
Jul 24, 2014 5.810 5.925 5.810 5.855 217,259 +0.06(+1.04%)
Jul 23, 2014 5.760 5.855 5.760 5.795 354,533 +0.03(+0.44%)
Jul 22, 2014 5.725 5.818 5.719 5.770 252,540 +0.08(+1.32%)
Jul 21, 2014 5.760 5.765 5.649 5.694 402,736 -0.09(-1.48%)
Jul 18, 2014 5.790 5.850 5.755 5.780 421,627 -0.02(-0.26%)
Jul 17, 2014 5.920 5.920 5.790 5.795 465,096 -0.13(-2.12%)
Jul 16, 2014 6.026 6.026 5.915 5.920 408,256 -0.08(-1.26%)
Jul 15, 2014 5.986 6.036 5.959 5.996 312,607 -0.01(-0.17%)
Jul 14, 2014 6.026 6.082 5.955 6.006 346,301 +0.02(+0.34%)
Jul 11, 2014 6.031 6.097 5.971 5.986 243,574 -0.05(-0.83%)
Jul 10, 2014 6.056 6.066 5.966 6.036 389,150 -0.09(-1.48%)
Jul 09, 2014 6.297 6.297 6.041 6.126 559,014 -0.17(-2.71%)
Jul 08, 2014 6.282 6.347 6.217 6.297 575,390 -0.02(-0.24%)
Jul 07, 2014 6.578 6.585 6.277 6.312 399,815 -0.24(-3.68%)
Jul 03, 2014 6.367 6.553 6.553 6.553 246,340 +0.23(+3.65%)
Jul 02, 2014 6.322 6.438 6.262 6.322 341,615 -0.02(-0.24%)
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.