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

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
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 (%)
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.