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 (%)
May 29, 2015 7.587 7.587 7.463 7.530 211,058 -0.06(-0.75%)
May 28, 2015 7.608 7.660 7.551 7.587 151,506 -0.03(-0.34%)
May 27, 2015 7.649 7.701 7.518 7.613 289,012 -0.01(-0.07%)
May 26, 2015 7.438 7.798 7.397 7.618 548,324 +0.15(+2.00%)
May 22, 2015 7.345 7.469 7.469 7.469 314,715 +0.08(+1.11%)
May 21, 2015 7.376 7.546 7.330 7.387 322,410 +0.01(+0.14%)
May 20, 2015 7.361 7.397 7.304 7.376 209,287 +0.03(+0.42%)
May 19, 2015 7.418 7.418 7.268 7.345 142,754 -0.12(-1.65%)
May 18, 2015 7.418 7.572 7.302 7.469 231,776 +0.08(+1.04%)
May 15, 2015 7.366 7.412 7.212 7.392 181,775 +0.02(+0.21%)
May 14, 2015 7.397 7.577 7.284 7.376 177,878 +0.02(+0.21%)
May 13, 2015 7.356 7.438 7.325 7.361 119,098 +0.00(+0.00%)
May 12, 2015 7.515 7.587 7.325 7.361 271,625 -0.19(-2.46%)
May 11, 2015 7.412 7.546 7.325 7.546 158,216 +0.13(+1.81%)
May 08, 2015 7.387 7.464 7.361 7.412 175,642 +0.09(+1.19%)
May 07, 2015 7.140 7.371 7.140 7.325 188,540 +0.15(+2.15%)
May 06, 2015 7.114 7.201 7.088 7.170 118,785 +0.08(+1.16%)
May 05, 2015 7.016 7.150 6.944 7.088 201,111 +0.05(+0.66%)
May 04, 2015 7.078 7.199 6.995 7.042 305,703 -0.01(-0.07%)
May 01, 2015 7.031 7.160 7.021 7.047 201,239 +0.03(+0.37%)
Apr 30, 2015 6.970 7.237 6.918 7.021 222,651 +0.03(+0.44%)
Apr 29, 2015 7.042 7.258 6.908 6.990 769,346 +0.56(+8.64%)
Apr 28, 2015 6.414 6.579 6.337 6.434 217,824 +0.05(+0.73%)
Apr 27, 2015 6.367 6.455 6.295 6.388 116,553 +0.01(+0.16%)
Apr 24, 2015 6.419 6.481 6.352 6.378 166,305 -0.02(-0.32%)
Apr 23, 2015 6.357 6.486 6.357 6.398 74,150 +0.04(+0.57%)
Apr 22, 2015 6.295 6.388 6.228 6.362 110,453 +0.08(+1.31%)
Apr 21, 2015 6.301 6.388 6.223 6.280 145,837 -0.03(-0.41%)
Apr 20, 2015 6.275 6.440 6.265 6.306 183,426 +0.06(+0.91%)
Apr 17, 2015 6.424 6.434 6.182 6.249 205,647 -0.23(-3.57%)
Apr 16, 2015 6.496 6.558 6.459 6.481 95,141 -0.02(-0.32%)
Apr 15, 2015 6.615 6.635 6.491 6.501 145,385 -0.07(-1.10%)
Apr 14, 2015 6.563 6.615 6.532 6.573 249,354 -0.01(-0.08%)
Apr 13, 2015 6.563 6.620 6.553 6.579 144,188 +0.00(+0.00%)
Apr 10, 2015 6.656 6.656 6.512 6.579 151,240 -0.02(-0.31%)
Apr 09, 2015 6.687 6.687 6.429 6.599 152,273 -0.08(-1.23%)
Apr 08, 2015 6.712 6.759 6.635 6.681 207,852 -0.03(-0.46%)
Apr 07, 2015 6.820 6.851 6.692 6.712 116,423 -0.13(-1.95%)
Apr 06, 2015 6.764 6.908 6.764 6.846 153,035 +0.01(+0.15%)
Apr 02, 2015 6.661 6.836 6.836 6.836 181,252 +0.16(+2.47%)
Apr 01, 2015 6.820 6.893 6.563 6.671 231,935 -0.16(-2.34%)
Mar 31, 2015 6.759 6.846 6.738 6.831 265,272 +0.02(+0.30%)
Mar 30, 2015 6.702 6.841 6.702 6.810 146,035 +0.13(+2.00%)
Mar 27, 2015 6.748 6.764 6.645 6.676 125,410 -0.10(-1.44%)
Mar 26, 2015 6.934 6.965 6.702 6.774 156,200 -0.19(-2.66%)
Mar 25, 2015 7.109 7.109 6.954 6.959 230,259 -0.13(-1.82%)
Mar 24, 2015 6.990 7.160 6.952 7.088 164,058 +0.11(+1.62%)
Mar 23, 2015 6.949 7.114 6.923 6.975 356,077 +0.01(+0.07%)
Mar 20, 2015 6.795 6.985 6.754 6.970 255,444 +0.23(+3.36%)
Mar 19, 2015 6.676 6.779 6.676 6.743 126,632 +0.04(+0.61%)
Mar 18, 2015 6.584 6.743 6.579 6.702 164,911 +0.08(+1.24%)
Mar 17, 2015 6.615 6.651 6.542 6.620 147,079 -0.02(-0.23%)
Mar 16, 2015 6.712 6.733 6.604 6.635 220,250 -0.06(-0.92%)
Mar 13, 2015 6.645 6.738 6.645 6.697 247,996 -0.03(-0.38%)
Mar 12, 2015 6.589 6.759 6.589 6.723 140,703 +0.16(+2.43%)
Mar 11, 2015 6.512 6.589 6.486 6.563 269,814 +0.06(+0.95%)
Mar 10, 2015 6.486 6.548 6.448 6.501 247,737 -0.05(-0.79%)
Mar 09, 2015 6.450 6.589 6.434 6.553 207,024 +0.09(+1.43%)
Mar 06, 2015 6.434 6.491 6.398 6.460 185,192 -0.01(-0.08%)
Mar 05, 2015 6.548 6.548 6.434 6.465 149,653 -0.09(-1.41%)
Mar 04, 2015 6.563 6.625 6.486 6.558 229,693 -0.01(-0.08%)
Mar 03, 2015 6.635 6.635 6.522 6.563 249,752 -0.05(-0.70%)
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.