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

Big 5 Sporting (NQ: BGFV )

3.320 +0.090 (+2.79%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 23, 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, 2015 5.572 5.593 5.429 5.509 335,384 -0.02(-0.29%)
Sep 29, 2015 5.466 5.641 5.440 5.524 344,077 +0.05(+0.97%)
Sep 28, 2015 5.662 5.662 5.413 5.471 308,151 -0.23(-4.00%)
Sep 25, 2015 5.859 5.859 5.657 5.700 294,578 -0.11(-1.92%)
Sep 24, 2015 5.832 5.875 5.758 5.811 220,729 -0.08(-1.35%)
Sep 23, 2015 5.859 5.960 5.827 5.891 311,317 +0.05(+0.91%)
Sep 22, 2015 5.848 5.907 5.742 5.838 250,812 -0.06(-0.99%)
Sep 21, 2015 5.922 5.991 5.869 5.896 243,296 -0.02(-0.36%)
Sep 18, 2015 5.970 6.071 5.880 5.917 473,375 -0.16(-2.71%)
Sep 17, 2015 6.129 6.220 6.066 6.082 252,693 -0.02(-0.35%)
Sep 16, 2015 6.209 6.283 6.071 6.103 398,022 -0.13(-2.13%)
Sep 15, 2015 6.251 6.358 6.145 6.236 386,606 -0.01(-0.17%)
Sep 14, 2015 6.182 6.294 6.076 6.246 423,986 +0.09(+1.47%)
Sep 11, 2015 6.129 6.204 6.082 6.156 321,649 +0.02(+0.26%)
Sep 10, 2015 6.092 6.230 6.076 6.140 406,707 +0.04(+0.61%)
Sep 09, 2015 6.182 6.230 6.092 6.103 331,559 -0.01(-0.09%)
Sep 08, 2015 6.066 6.236 6.035 6.108 385,455 +0.13(+2.13%)
Sep 04, 2015 5.885 5.981 5.981 5.981 315,817 +0.04(+0.71%)
Sep 03, 2015 6.055 6.082 5.880 5.938 216,546 -0.10(-1.58%)
Sep 02, 2015 5.928 6.050 5.869 6.034 295,234 +0.16(+2.80%)
Sep 01, 2015 5.986 6.050 5.816 5.869 346,394 -0.23(-3.83%)
Aug 31, 2015 5.827 6.114 5.822 6.103 472,710 +0.21(+3.60%)
Aug 28, 2015 5.710 5.928 5.694 5.891 254,777 +0.14(+2.49%)
Aug 27, 2015 5.647 5.810 5.548 5.747 400,103 +0.13(+2.34%)
Aug 26, 2015 5.569 5.668 5.569 5.616 334,597 +0.17(+3.19%)
Aug 25, 2015 5.621 5.621 5.400 5.442 272,292 -0.05(-0.96%)
Aug 24, 2015 5.458 5.650 5.264 5.495 500,902 -0.22(-3.78%)
Aug 21, 2015 5.842 5.900 5.679 5.711 387,305 -0.11(-1.81%)
Aug 20, 2015 5.853 5.947 5.763 5.816 338,854 -0.08(-1.34%)
Aug 19, 2015 5.858 6.010 5.810 5.895 358,442 +0.02(+0.27%)
Aug 18, 2015 5.916 5.937 5.847 5.879 143,234 -0.03(-0.45%)
Aug 17, 2015 5.800 5.916 5.800 5.905 249,334 +0.07(+1.26%)
Aug 14, 2015 5.711 5.853 5.711 5.831 115,974 +0.10(+1.74%)
Aug 13, 2015 5.810 5.837 5.716 5.732 297,878 -0.07(-1.27%)
Aug 12, 2015 5.847 5.858 5.655 5.805 386,559 -0.09(-1.60%)
Aug 11, 2015 5.895 5.952 5.800 5.900 272,106 +0.00(+0.00%)
Aug 10, 2015 5.805 5.973 5.774 5.900 387,626 +0.01(+0.18%)
Aug 07, 2015 5.784 5.916 5.742 5.889 345,215 +0.10(+1.73%)
Aug 06, 2015 5.821 5.889 5.747 5.789 545,679 +0.02(+0.36%)
Aug 05, 2015 5.837 5.887 5.689 5.768 430,065 -0.07(-1.17%)
Aug 04, 2015 5.742 5.895 5.526 5.837 963,419 +0.11(+1.93%)
Aug 03, 2015 5.753 5.851 5.653 5.726 892,436 -0.06(-1.09%)
Jul 31, 2015 5.779 5.868 5.674 5.789 890,107 -0.03(-0.54%)
Jul 30, 2015 5.532 5.821 5.511 5.821 1,278,049 +0.29(+5.33%)
Jul 29, 2015 7.230 7.230 5.521 5.526 4,074,259 -2.30(-29.42%)
Jul 28, 2015 7.730 7.987 7.425 7.830 1,127,548 +0.11(+1.43%)
Jul 27, 2015 7.709 7.924 7.625 7.719 701,894 +0.04(+0.55%)
Jul 24, 2015 7.582 7.761 7.456 7.677 321,407 +0.09(+1.25%)
Jul 23, 2015 8.066 8.135 7.488 7.582 609,692 -0.48(-6.00%)
Jul 22, 2015 7.714 8.077 7.693 8.066 763,448 +0.33(+4.21%)
Jul 21, 2015 7.751 7.803 7.709 7.740 430,703 +0.00(+0.00%)
Jul 20, 2015 7.782 7.809 7.714 7.740 284,224 +0.07(+0.89%)
Jul 17, 2015 7.798 7.809 7.651 7.672 218,914 -0.10(-1.29%)
Jul 16, 2015 7.619 7.809 7.493 7.772 612,061 +0.27(+3.65%)
Jul 15, 2015 7.483 7.530 7.341 7.498 271,079 +0.04(+0.49%)
Jul 14, 2015 7.577 7.625 7.448 7.462 403,315 -0.11(-1.46%)
Jul 13, 2015 7.519 7.635 7.477 7.572 265,769 +0.14(+1.84%)
Jul 10, 2015 7.472 7.540 7.377 7.435 301,421 +0.02(+0.28%)
Jul 09, 2015 7.451 7.477 7.356 7.414 319,770 +0.07(+1.00%)
Jul 08, 2015 7.367 7.493 7.241 7.341 431,560 -0.12(-1.62%)
Jul 07, 2015 7.425 7.519 7.246 7.462 314,382 +0.04(+0.50%)
Jul 06, 2015 7.341 7.459 7.225 7.425 118,239 +0.03(+0.36%)
Jul 02, 2015 7.588 7.398 7.398 7.398 150,808 -0.22(-2.83%)
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.