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

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2013 8.169 8.347 8.006 8.292 1,791,041 +0.22(+2.69%)
Apr 29, 2013 7.749 8.149 7.648 8.075 879,000 +0.39(+5.01%)
Apr 26, 2013 7.675 7.720 7.567 7.690 279,847 +0.03(+0.39%)
Apr 25, 2013 7.656 7.838 7.621 7.661 591,114 +0.09(+1.17%)
Apr 24, 2013 7.340 7.644 7.280 7.572 524,742 +0.23(+3.16%)
Apr 23, 2013 7.083 7.345 7.083 7.340 248,715 +0.27(+3.84%)
Apr 22, 2013 7.290 7.295 6.960 7.068 378,274 -0.19(-2.58%)
Apr 19, 2013 7.132 7.340 7.118 7.256 234,684 +0.12(+1.73%)
Apr 18, 2013 7.068 7.162 6.960 7.132 530,007 +0.10(+1.37%)
Apr 17, 2013 7.177 7.221 6.970 7.036 280,475 -0.16(-2.16%)
Apr 16, 2013 7.083 7.241 7.044 7.192 482,836 +0.18(+2.53%)
Apr 15, 2013 7.350 7.478 6.831 7.014 926,775 -0.46(-6.14%)
Apr 12, 2013 7.577 7.700 7.453 7.473 398,135 -0.15(-1.94%)
Apr 11, 2013 7.379 7.636 7.379 7.621 477,058 +0.22(+2.93%)
Apr 10, 2013 7.345 7.448 7.320 7.404 509,308 +0.08(+1.15%)
Apr 09, 2013 7.424 7.438 7.305 7.320 358,420 -0.07(-1.00%)
Apr 08, 2013 7.448 7.473 7.325 7.394 341,519 -0.06(-0.86%)
Apr 05, 2013 7.231 7.478 7.202 7.458 303,556 +0.15(+2.09%)
Apr 04, 2013 7.359 7.401 7.266 7.305 310,505 -0.03(-0.40%)
Apr 03, 2013 7.394 7.458 7.285 7.335 351,693 -0.03(-0.40%)
Apr 02, 2013 7.379 7.517 7.340 7.364 413,962 +0.02(+0.34%)
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.