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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 4.911 4.985 4.842 4.863 526,356 -0.02(-0.33%)
Oct 29, 2015 4.677 4.879 4.624 4.879 803,625 +0.19(+4.08%)
Oct 28, 2015 5.331 5.538 4.528 4.688 2,991,919 -0.99(-17.42%)
Oct 27, 2015 5.953 5.974 5.618 5.676 649,960 -0.33(-5.49%)
Oct 26, 2015 5.607 6.027 5.607 6.006 449,283 +0.38(+6.70%)
Oct 23, 2015 5.841 5.878 5.575 5.628 497,395 -0.19(-3.29%)
Oct 22, 2015 5.852 6.011 5.745 5.820 431,047 -0.02(-0.36%)
Oct 21, 2015 5.942 6.075 5.793 5.841 504,835 -0.10(-1.70%)
Oct 20, 2015 5.687 5.958 5.684 5.942 257,688 +0.23(+4.10%)
Oct 19, 2015 5.570 5.793 5.527 5.708 479,378 +0.15(+2.78%)
Oct 16, 2015 5.405 5.559 5.360 5.554 509,627 +0.17(+3.16%)
Oct 15, 2015 5.501 5.612 5.347 5.384 497,518 -0.12(-2.22%)
Oct 14, 2015 5.634 5.698 5.501 5.506 195,553 -0.15(-2.63%)
Oct 13, 2015 5.517 5.772 5.496 5.655 332,889 +0.14(+2.50%)
Oct 12, 2015 5.527 5.639 5.485 5.517 446,528 +0.02(+0.29%)
Oct 09, 2015 5.464 5.565 5.421 5.501 514,099 +0.06(+1.07%)
Oct 08, 2015 5.432 5.581 5.336 5.442 857,619 +0.01(+0.10%)
Oct 07, 2015 5.395 5.474 5.373 5.437 1,092,707 +0.03(+0.59%)
Oct 06, 2015 5.591 5.698 5.395 5.405 779,376 -0.19(-3.33%)
Oct 05, 2015 5.453 5.644 5.453 5.591 327,453 +0.19(+3.44%)
Oct 02, 2015 5.310 5.442 5.304 5.405 292,515 +0.08(+1.50%)
Oct 01, 2015 5.506 5.527 5.214 5.325 390,664 -0.19(-3.47%)
Sep 30, 2015 5.581 5.602 5.437 5.517 334,879 -0.02(-0.29%)
Sep 29, 2015 5.474 5.650 5.448 5.533 343,559 +0.05(+0.97%)
Sep 28, 2015 5.671 5.671 5.421 5.480 307,688 -0.23(-4.00%)
Sep 25, 2015 5.868 5.868 5.666 5.708 294,135 -0.11(-1.92%)
Sep 24, 2015 5.841 5.884 5.767 5.820 220,397 -0.08(-1.35%)
Sep 23, 2015 5.868 5.969 5.836 5.899 310,849 +0.05(+0.91%)
Sep 22, 2015 5.857 5.915 5.751 5.846 250,435 -0.06(-0.99%)
Sep 21, 2015 5.931 6.000 5.878 5.905 242,930 -0.02(-0.36%)
Sep 18, 2015 5.979 6.080 5.889 5.926 472,663 -0.16(-2.71%)
Sep 17, 2015 6.139 6.229 6.075 6.091 252,313 -0.02(-0.35%)
Sep 16, 2015 6.218 6.293 6.080 6.112 397,423 -0.13(-2.13%)
Sep 15, 2015 6.261 6.367 6.155 6.245 386,025 -0.01(-0.17%)
Sep 14, 2015 6.192 6.303 6.086 6.256 423,348 +0.09(+1.47%)
Sep 11, 2015 6.139 6.213 6.091 6.165 321,165 +0.02(+0.26%)
Sep 10, 2015 6.101 6.240 6.086 6.149 406,095 +0.04(+0.61%)
Sep 09, 2015 6.192 6.240 6.101 6.112 331,060 -0.01(-0.09%)
Sep 08, 2015 6.075 6.245 6.044 6.117 384,875 +0.13(+2.13%)
Sep 04, 2015 5.894 5.990 5.990 5.990 315,342 +0.04(+0.71%)
Sep 03, 2015 6.064 6.091 5.889 5.947 216,220 -0.10(-1.58%)
Sep 02, 2015 5.937 6.059 5.878 6.043 294,790 +0.16(+2.80%)
Sep 01, 2015 5.995 6.059 5.825 5.878 345,873 -0.23(-3.83%)
Aug 31, 2015 5.836 6.123 5.830 6.112 471,999 +0.21(+3.60%)
Aug 28, 2015 5.719 5.937 5.703 5.899 254,394 +0.14(+2.49%)
Aug 27, 2015 5.656 5.819 5.556 5.756 399,501 +0.13(+2.34%)
Aug 26, 2015 5.577 5.677 5.577 5.624 334,094 +0.17(+3.19%)
Aug 25, 2015 5.630 5.630 5.408 5.451 271,882 -0.05(-0.96%)
Aug 24, 2015 5.466 5.659 5.271 5.503 500,148 -0.22(-3.78%)
Aug 21, 2015 5.851 5.909 5.688 5.719 386,722 -0.11(-1.81%)
Aug 20, 2015 5.861 5.956 5.772 5.824 338,344 -0.08(-1.34%)
Aug 19, 2015 5.867 6.019 5.819 5.903 357,902 +0.02(+0.27%)
Aug 18, 2015 5.925 5.946 5.856 5.888 143,018 -0.03(-0.45%)
Aug 17, 2015 5.809 5.925 5.809 5.914 248,959 +0.07(+1.26%)
Aug 14, 2015 5.719 5.861 5.719 5.840 115,799 +0.10(+1.74%)
Aug 13, 2015 5.819 5.846 5.724 5.740 297,430 -0.07(-1.27%)
Aug 12, 2015 5.856 5.867 5.664 5.814 385,977 -0.09(-1.60%)
Aug 11, 2015 5.903 5.961 5.809 5.909 271,696 +0.00(+0.00%)
Aug 10, 2015 5.814 5.982 5.782 5.909 387,043 +0.01(+0.18%)
Aug 07, 2015 5.793 5.925 5.751 5.898 344,695 +0.10(+1.73%)
Aug 06, 2015 5.830 5.898 5.756 5.798 544,857 +0.02(+0.36%)
Aug 05, 2015 5.846 5.896 5.698 5.777 429,418 -0.07(-1.17%)
Aug 04, 2015 5.751 5.903 5.535 5.846 961,969 +0.11(+1.93%)
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.