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

Big 5 Sporting (NQ: BGFV )

3.180 -0.010 (-0.31%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 23, 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 8.181 8.359 8.018 8.305 1,788,345 +0.22(+2.69%)
Apr 29, 2013 7.761 8.161 7.659 8.087 877,677 +0.39(+5.01%)
Apr 26, 2013 7.687 7.731 7.578 7.702 279,425 +0.03(+0.39%)
Apr 25, 2013 7.667 7.850 7.633 7.672 590,225 +0.09(+1.17%)
Apr 24, 2013 7.351 7.655 7.291 7.583 523,952 +0.23(+3.16%)
Apr 23, 2013 7.094 7.356 7.094 7.351 248,341 +0.27(+3.84%)
Apr 22, 2013 7.301 7.306 6.970 7.079 377,705 -0.19(-2.59%)
Apr 19, 2013 7.143 7.351 7.128 7.267 234,330 +0.12(+1.73%)
Apr 18, 2013 7.079 7.173 6.970 7.143 529,209 +0.10(+1.37%)
Apr 17, 2013 7.188 7.232 6.980 7.047 280,052 -0.16(-2.16%)
Apr 16, 2013 7.094 7.252 7.054 7.202 482,110 +0.18(+2.53%)
Apr 15, 2013 7.361 7.489 6.842 7.024 925,380 -0.46(-6.14%)
Apr 12, 2013 7.588 7.712 7.464 7.484 397,535 -0.15(-1.94%)
Apr 11, 2013 7.390 7.647 7.390 7.633 476,340 +0.22(+2.93%)
Apr 10, 2013 7.356 7.460 7.331 7.415 508,541 +0.08(+1.15%)
Apr 09, 2013 7.435 7.450 7.316 7.331 357,880 -0.07(-1.00%)
Apr 08, 2013 7.460 7.484 7.336 7.405 341,005 -0.06(-0.86%)
Apr 05, 2013 7.242 7.489 7.212 7.469 303,100 +0.15(+2.09%)
Apr 04, 2013 7.371 7.412 7.277 7.316 310,038 -0.03(-0.40%)
Apr 03, 2013 7.405 7.469 7.296 7.346 351,164 -0.03(-0.40%)
Apr 02, 2013 7.390 7.529 7.351 7.375 413,339 +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.