Big 5 Sporting (NQ: BGFV )

2.020 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.613 8.613 8.248 8.473 1,390,915 -0.14(-1.63%)
Mar 30, 2017 8.585 8.669 8.427 8.613 699,096 +0.00(+0.00%)
Mar 29, 2017 8.164 8.641 8.164 8.613 1,055,329 +0.36(+4.42%)
Mar 28, 2017 7.968 8.332 7.968 8.248 1,179,045 +0.28(+3.52%)
Mar 27, 2017 8.164 8.192 7.884 7.968 736,267 -0.20(-2.41%)
Mar 24, 2017 8.360 8.445 8.080 8.164 926,825 -0.22(-2.68%)
Mar 23, 2017 8.389 8.529 8.304 8.389 821,183 +0.03(+0.34%)
Mar 22, 2017 8.501 8.697 8.332 8.360 1,532,190 -0.17(-1.97%)
Mar 21, 2017 8.557 8.669 8.417 8.529 720,307 +0.03(+0.33%)
Mar 20, 2017 8.753 8.837 8.501 8.501 649,665 -0.25(-2.88%)
Mar 17, 2017 8.585 8.837 8.529 8.753 1,324,330 +0.14(+1.63%)
Mar 16, 2017 8.501 8.809 8.389 8.613 956,713 +0.11(+1.32%)
Mar 15, 2017 8.360 8.557 8.276 8.501 519,131 +0.14(+1.68%)
Mar 14, 2017 8.304 8.445 8.080 8.360 1,068,954 +0.08(+1.02%)
Mar 13, 2017 8.417 8.613 8.178 8.276 634,630 -0.14(-1.67%)
Mar 10, 2017 8.192 8.473 8.178 8.417 1,003,035 +0.28(+3.45%)
Mar 09, 2017 8.501 8.501 7.968 8.136 1,509,096 -0.39(-4.61%)
Mar 08, 2017 8.585 8.725 8.459 8.529 973,045 +0.00(+0.00%)
Mar 07, 2017 8.865 8.867 8.417 8.529 1,128,579 -0.28(-3.18%)
Mar 06, 2017 8.697 8.978 8.585 8.809 1,397,465 +0.14(+1.62%)
Mar 03, 2017 8.669 8.837 8.585 8.669 1,112,956 +0.06(+0.65%)
Mar 02, 2017 8.501 8.697 8.473 8.613 1,688,696 +0.17(+1.99%)
Mar 01, 2017 8.722 8.765 7.861 8.445 4,090,421 +0.97(+13.01%)
Feb 28, 2017 7.639 7.656 7.250 7.472 1,552,965 -0.22(-2.89%)
Feb 27, 2017 7.500 7.750 7.417 7.695 1,305,364 +0.19(+2.59%)
Feb 24, 2017 7.417 7.722 7.250 7.500 995,360 +0.08(+1.12%)
Feb 23, 2017 7.611 7.682 7.361 7.417 907,805 -0.22(-2.91%)
Feb 22, 2017 7.528 7.667 7.472 7.639 1,276,449 +0.14(+1.85%)
Feb 21, 2017 7.556 7.611 7.361 7.500 1,068,199 +0.06(+0.75%)
Feb 17, 2017 7.445 7.445 7.445 0 -0.14(-1.83%)
Feb 16, 2017 7.833 7.833 7.417 7.583 1,629,811 -0.25(-3.19%)
Feb 15, 2017 7.945 8.111 7.556 7.833 1,862,350 -0.19(-2.42%)
Feb 14, 2017 8.500 8.556 7.972 8.028 4,004,354 -0.69(-7.96%)
Feb 13, 2017 8.945 8.984 8.681 8.722 538,350 -0.19(-2.18%)
Feb 10, 2017 8.861 9.014 8.778 8.917 723,238 +0.03(+0.31%)
Feb 09, 2017 8.750 9.000 8.584 8.889 950,428 +0.11(+1.27%)
Feb 08, 2017 8.834 8.472 8.778 726,363 +0.22(+2.60%)
Feb 07, 2017 8.556 8.695 8.445 8.556 571,811 -0.03(-0.32%)
Feb 06, 2017 8.556 8.667 8.528 8.584 565,596 +0.03(+0.32%)
Feb 03, 2017 8.389 8.556 8.361 8.556 481,225 +0.14(+1.65%)
Feb 02, 2017 8.445 8.570 8.389 8.417 352,749 -0.06(-0.66%)
Feb 01, 2017 8.528 8.639 8.417 8.472 561,832 -0.08(-0.97%)
Jan 31, 2017 8.556 8.584 8.306 8.556 664,448 -0.08(-0.96%)
Jan 30, 2017 8.667 8.709 8.500 8.639 683,274 +0.00(+0.00%)
Jan 27, 2017 8.667 8.667 8.500 8.639 675,471 +0.00(+0.00%)
Jan 26, 2017 8.722 8.722 8.556 8.639 690,400 -0.03(-0.32%)
Jan 25, 2017 8.778 8.861 8.667 8.667 648,326 -0.06(-0.64%)
Jan 24, 2017 8.556 8.750 8.556 8.722 568,114 +0.19(+2.28%)
Jan 23, 2017 8.695 8.722 8.361 8.528 1,157,944 -0.17(-1.92%)
Jan 20, 2017 8.695 8.778 8.584 8.695 704,486 +0.06(+0.64%)
Jan 19, 2017 8.639 8.709 8.528 8.639 910,735 +0.03(+0.32%)
Jan 18, 2017 8.889 8.889 8.195 8.611 2,319,025 -0.39(-4.32%)
Jan 17, 2017 9.000 9.222 8.917 9.000 974,052 +0.03(+0.31%)
Jan 13, 2017 8.972 8.972 8.972 0 +0.00(+0.00%)
Jan 12, 2017 9.084 9.111 8.750 8.972 808,474 -0.17(-1.82%)
Jan 11, 2017 9.111 9.167 8.889 9.139 893,428 +0.06(+0.61%)
Jan 10, 2017 8.695 9.139 8.695 9.084 848,395 +0.42(+4.81%)
Jan 09, 2017 8.695 8.778 8.417 8.667 1,673,948 -0.08(-0.95%)
Jan 06, 2017 9.084 9.114 8.639 8.750 2,028,799 -0.36(-3.96%)
Jan 05, 2017 9.500 9.584 9.111 9.111 1,641,534 -0.56(-5.75%)
Jan 04, 2017 9.417 9.722 9.195 9.667 1,309,923 +0.31(+3.26%)
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.