Skip to main content

Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.889 4.895 4.787 4.792 282,481 -0.09(-1.88%)
Sep 29, 2014 4.915 4.976 4.879 4.884 195,813 -0.07(-1.44%)
Sep 26, 2014 4.961 4.997 4.843 4.956 579,868 -0.01(-0.10%)
Sep 25, 2014 4.987 5.022 4.946 4.961 195,258 -0.05(-0.92%)
Sep 24, 2014 4.976 5.017 4.956 5.007 158,668 +0.05(+0.93%)
Sep 23, 2014 5.002 5.061 4.956 4.961 270,614 -0.08(-1.52%)
Sep 22, 2014 5.089 5.114 5.033 5.038 249,629 -0.07(-1.30%)
Sep 19, 2014 5.155 5.161 5.074 5.104 386,125 -0.05(-0.89%)
Sep 18, 2014 5.212 5.212 5.140 5.150 191,172 -0.05(-0.89%)
Sep 17, 2014 5.222 5.258 5.191 5.196 384,139 -0.03(-0.59%)
Sep 16, 2014 5.125 5.232 5.120 5.227 392,769 +0.08(+1.59%)
Sep 15, 2014 5.135 5.178 5.089 5.145 274,057 +0.00(+0.00%)
Sep 12, 2014 5.186 5.229 5.125 5.145 432,210 -0.03(-0.59%)
Sep 11, 2014 5.109 5.288 5.109 5.176 455,027 +0.03(+0.60%)
Sep 10, 2014 5.171 5.189 5.068 5.145 331,105 -0.03(-0.49%)
Sep 09, 2014 5.299 5.299 5.166 5.171 184,410 -0.12(-2.32%)
Sep 08, 2014 5.345 5.365 5.253 5.294 149,995 -0.05(-0.96%)
Sep 05, 2014 5.227 5.421 5.227 5.345 262,406 +0.09(+1.75%)
Sep 04, 2014 5.196 5.304 5.196 5.253 228,252 +0.06(+1.18%)
Sep 03, 2014 5.212 5.304 5.171 5.191 188,211 -0.01(-0.20%)
Sep 02, 2014 5.247 5.314 5.176 5.201 286,195 -0.02(-0.29%)
Aug 29, 2014 5.191 5.217 5.217 5.217 502,492 +0.03(+0.49%)
Aug 28, 2014 5.242 5.247 5.186 5.191 224,066 -0.07(-1.26%)
Aug 27, 2014 5.370 5.380 5.245 5.258 223,922 -0.09(-1.63%)
Aug 26, 2014 5.304 5.400 5.304 5.345 473,618 +0.04(+0.67%)
Aug 25, 2014 5.375 5.441 5.276 5.309 447,781 -0.02(-0.38%)
Aug 22, 2014 5.304 5.370 5.269 5.329 493,067 +0.01(+0.10%)
Aug 21, 2014 5.198 5.390 5.175 5.324 314,509 +0.12(+2.24%)
Aug 20, 2014 5.243 5.258 5.188 5.208 195,129 -0.06(-1.15%)
Aug 19, 2014 5.324 5.380 5.259 5.269 211,597 -0.03(-0.48%)
Aug 18, 2014 5.253 5.357 5.253 5.294 306,719 +0.07(+1.36%)
Aug 15, 2014 5.314 5.345 5.203 5.223 476,426 -0.05(-0.96%)
Aug 14, 2014 5.107 5.314 5.104 5.274 360,231 +0.16(+3.17%)
Aug 13, 2014 5.152 5.193 5.076 5.112 255,196 -0.05(-0.98%)
Aug 12, 2014 5.162 5.233 5.132 5.162 116,821 -0.02(-0.39%)
Aug 11, 2014 5.167 5.228 5.087 5.183 528,892 +0.04(+0.69%)
Aug 08, 2014 5.086 5.197 5.066 5.147 299,590 +0.06(+1.20%)
Aug 07, 2014 5.243 5.262 5.071 5.086 407,755 -0.13(-2.43%)
Aug 06, 2014 5.036 5.304 5.036 5.213 341,619 +0.15(+2.90%)
Aug 05, 2014 4.965 5.177 4.950 5.066 412,351 +0.11(+2.25%)
Aug 04, 2014 5.005 5.051 4.868 4.955 415,390 -0.05(-1.01%)
Aug 01, 2014 5.015 5.046 4.940 5.005 440,408 -0.02(-0.30%)
Jul 31, 2014 4.889 5.127 4.785 5.020 1,328,835 +0.10(+1.95%)
Jul 30, 2014 5.248 5.431 4.914 4.924 2,526,326 -0.82(-14.21%)
Jul 29, 2014 5.704 5.775 5.684 5.740 502,698 -0.02(-0.26%)
Jul 28, 2014 5.841 5.866 5.725 5.755 241,878 -0.10(-1.65%)
Jul 25, 2014 5.866 5.866 5.780 5.851 203,210 -0.06(-0.94%)
Jul 24, 2014 5.861 5.978 5.861 5.907 215,350 +0.06(+1.04%)
Jul 23, 2014 5.811 5.907 5.811 5.846 351,417 +0.03(+0.44%)
Jul 22, 2014 5.775 5.869 5.770 5.821 250,320 +0.08(+1.32%)
Jul 21, 2014 5.811 5.816 5.699 5.745 399,196 -0.09(-1.48%)
Jul 18, 2014 5.841 5.902 5.806 5.831 417,921 -0.02(-0.26%)
Jul 17, 2014 5.973 5.973 5.841 5.846 461,008 -0.13(-2.12%)
Jul 16, 2014 6.079 6.079 5.968 5.973 404,668 -0.08(-1.26%)
Jul 15, 2014 6.039 6.089 6.011 6.049 309,860 -0.01(-0.17%)
Jul 14, 2014 6.079 6.136 6.008 6.059 343,257 +0.02(+0.34%)
Jul 11, 2014 6.084 6.151 6.024 6.039 241,433 -0.05(-0.83%)
Jul 10, 2014 6.110 6.120 6.018 6.089 385,730 -0.09(-1.48%)
Jul 09, 2014 6.353 6.353 6.094 6.181 554,101 -0.17(-2.71%)
Jul 08, 2014 6.338 6.403 6.272 6.353 570,332 -0.02(-0.24%)
Jul 07, 2014 6.636 6.644 6.333 6.368 396,300 -0.24(-3.68%)
Jul 03, 2014 6.424 6.611 6.611 6.611 244,175 +0.23(+3.65%)
Jul 02, 2014 6.378 6.495 6.317 6.378 338,612 -0.02(-0.24%)
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.