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, 2014 7.060 7.060 6.149 6.175 1,681,756 -1.53(-19.88%)
Apr 29, 2014 7.808 7.833 7.646 7.707 372,785 -0.04(-0.52%)
Apr 28, 2014 7.540 7.813 7.499 7.747 262,899 +0.23(+3.10%)
Apr 25, 2014 7.843 7.843 7.515 7.515 288,731 -0.37(-4.68%)
Apr 24, 2014 7.864 7.902 7.714 7.884 242,646 +0.08(+0.97%)
Apr 23, 2014 7.828 7.939 7.783 7.808 280,892 -0.02(-0.26%)
Apr 22, 2014 7.747 7.864 7.702 7.828 234,050 +0.12(+1.51%)
Apr 21, 2014 7.762 7.778 7.601 7.712 307,586 -0.05(-0.65%)
Apr 17, 2014 7.676 7.762 7.762 7.762 287,920 +0.09(+1.12%)
Apr 16, 2014 7.778 7.814 7.530 7.676 315,278 -0.07(-0.91%)
Apr 15, 2014 7.813 7.823 7.687 7.747 265,013 -0.04(-0.52%)
Apr 14, 2014 7.747 7.808 7.656 7.788 290,756 +0.13(+1.65%)
Apr 11, 2014 7.727 7.818 7.555 7.661 243,010 -0.10(-1.24%)
Apr 10, 2014 7.939 7.975 7.682 7.757 344,292 -0.18(-2.23%)
Apr 09, 2014 8.273 8.344 7.864 7.934 555,020 -0.28(-3.39%)
Apr 08, 2014 8.096 8.405 8.096 8.212 337,335 +0.14(+1.75%)
Apr 07, 2014 8.182 8.182 7.904 8.071 506,059 -0.13(-1.60%)
Apr 04, 2014 8.389 8.389 8.106 8.202 406,523 -0.12(-1.46%)
Apr 03, 2014 8.202 8.359 8.056 8.324 385,936 +0.13(+1.54%)
Apr 02, 2014 8.202 8.293 8.111 8.197 435,976 +0.02(+0.25%)
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.