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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 6.197 6.493 6.197 6.440 339,659 +0.26(+4.28%)
Jan 28, 2016 6.245 6.324 6.054 6.176 264,630 +0.01(+0.09%)
Jan 27, 2016 6.044 6.287 5.872 6.171 515,647 +0.10(+1.57%)
Jan 26, 2016 5.763 6.086 5.607 6.075 419,299 +0.35(+6.20%)
Jan 25, 2016 5.774 5.890 5.604 5.721 515,731 -0.05(-0.92%)
Jan 22, 2016 5.848 5.943 5.737 5.774 602,496 +0.01(+0.09%)
Jan 21, 2016 5.790 5.932 5.721 5.768 604,764 -0.01(-0.18%)
Jan 20, 2016 5.927 5.932 5.562 5.779 892,503 -0.14(-2.41%)
Jan 19, 2016 6.255 6.255 5.848 5.922 387,656 -0.23(-3.70%)
Jan 15, 2016 5.768 6.149 6.149 6.149 592,207 +0.25(+4.22%)
Jan 14, 2016 5.985 6.398 5.700 5.901 1,448,305 +0.22(+3.82%)
Jan 13, 2016 5.795 5.805 5.520 5.684 760,671 -0.09(-1.56%)
Jan 12, 2016 5.578 5.790 5.520 5.774 663,686 +0.22(+4.00%)
Jan 11, 2016 5.080 5.578 5.027 5.551 675,264 +0.50(+9.96%)
Jan 08, 2016 5.038 5.133 4.980 5.049 399,781 +0.03(+0.53%)
Jan 07, 2016 4.996 5.181 4.975 5.022 357,599 -0.08(-1.56%)
Jan 06, 2016 5.197 5.292 5.070 5.102 404,848 -0.20(-3.70%)
Jan 05, 2016 5.398 5.440 5.168 5.297 396,836 -0.05(-0.99%)
Jan 04, 2016 5.117 5.393 5.080 5.350 449,518 +0.06(+1.20%)
Dec 31, 2015 5.329 5.287 5.287 5.287 337,864 -0.12(-2.25%)
Dec 30, 2015 5.430 5.451 5.324 5.408 227,168 -0.05(-0.97%)
Dec 29, 2015 5.435 5.546 5.377 5.461 159,516 +0.03(+0.49%)
Dec 28, 2015 5.509 5.535 5.292 5.435 202,951 -0.12(-2.19%)
Dec 24, 2015 5.483 5.557 5.557 5.557 165,153 +0.05(+0.96%)
Dec 23, 2015 5.535 5.615 5.451 5.504 279,101 -0.01(-0.19%)
Dec 22, 2015 5.255 5.520 5.234 5.514 219,192 +0.25(+4.72%)
Dec 21, 2015 5.197 5.329 5.117 5.266 405,350 +0.08(+1.53%)
Dec 18, 2015 5.377 5.408 5.054 5.186 920,306 -0.23(-4.20%)
Dec 17, 2015 5.234 5.673 5.123 5.414 1,252,937 +0.19(+3.54%)
Dec 16, 2015 4.990 5.229 4.951 5.229 420,446 +0.25(+5.11%)
Dec 15, 2015 4.948 5.086 4.911 4.975 224,430 +0.06(+1.18%)
Dec 14, 2015 4.779 4.927 4.768 4.916 416,359 +0.10(+2.09%)
Dec 11, 2015 4.789 5.075 4.789 4.816 407,986 -0.05(-1.09%)
Dec 10, 2015 4.848 4.937 4.736 4.869 383,931 +0.01(+0.22%)
Dec 09, 2015 4.763 4.937 4.731 4.858 572,334 +0.05(+1.10%)
Dec 08, 2015 4.763 4.900 4.668 4.805 354,425 -0.01(-0.22%)
Dec 07, 2015 4.948 4.985 4.731 4.816 478,265 -0.18(-3.60%)
Dec 04, 2015 5.033 5.162 4.937 4.996 279,753 -0.03(-0.53%)
Dec 03, 2015 5.176 5.284 4.990 5.022 394,902 -0.17(-3.36%)
Dec 02, 2015 5.223 5.340 5.080 5.197 339,185 +0.02(+0.41%)
Dec 01, 2015 5.096 5.186 5.075 5.176 283,016 +0.06(+1.24%)
Nov 30, 2015 5.165 5.194 5.054 5.112 285,327 -0.07(-1.33%)
Nov 27, 2015 5.112 5.271 5.041 5.181 156,717 +0.03(+0.51%)
Nov 25, 2015 5.081 5.154 5.154 5.154 380,086 +0.04(+0.72%)
Nov 24, 2015 4.898 5.128 4.877 5.118 219,971 +0.17(+3.39%)
Nov 23, 2015 4.882 5.065 4.809 4.950 327,019 +0.08(+1.61%)
Nov 20, 2015 4.725 4.898 4.725 4.872 335,480 +0.20(+4.38%)
Nov 19, 2015 4.756 4.890 4.641 4.667 300,392 -0.13(-2.73%)
Nov 18, 2015 4.762 4.877 4.688 4.798 373,202 +0.10(+2.12%)
Nov 17, 2015 4.856 4.961 4.604 4.699 736,934 -0.26(-5.18%)
Nov 16, 2015 4.694 4.974 4.688 4.955 478,813 +0.25(+5.23%)
Nov 13, 2015 4.762 4.777 4.583 4.709 556,106 -0.09(-1.86%)
Nov 12, 2015 4.730 4.830 4.657 4.798 404,159 +0.05(+1.10%)
Nov 11, 2015 4.845 4.895 4.714 4.746 360,732 -0.12(-2.37%)
Nov 10, 2015 4.893 5.024 4.809 4.861 283,896 -0.06(-1.17%)
Nov 09, 2015 5.134 5.134 4.893 4.919 290,816 -0.22(-4.28%)
Nov 06, 2015 5.029 5.185 4.976 5.139 657,047 +0.08(+1.55%)
Nov 05, 2015 4.882 5.076 4.872 5.060 330,398 +0.17(+3.43%)
Nov 04, 2015 5.044 5.105 4.877 4.893 249,725 -0.16(-3.21%)
Nov 03, 2015 4.908 5.181 4.882 5.055 859,639 +0.17(+3.43%)
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.