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

Big 5 Sporting (NQ: BGFV )

1.980 -0.040 (-2.00%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 20, 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 (%)
Nov 28, 2014 6.890 6.987 6.740 6.751 170,784 -0.13(-1.87%)
Nov 26, 2014 6.838 6.879 6.879 6.879 202,319 +0.06(+0.83%)
Nov 25, 2014 6.996 6.996 6.710 6.823 345,967 -0.14(-1.98%)
Nov 24, 2014 6.925 7.098 6.889 6.961 441,303 +0.08(+1.19%)
Nov 21, 2014 6.920 6.940 6.833 6.879 262,022 +0.04(+0.52%)
Nov 20, 2014 6.715 6.848 6.715 6.843 211,650 +0.11(+1.59%)
Nov 19, 2014 6.721 6.818 6.618 6.736 193,549 +0.03(+0.38%)
Nov 18, 2014 6.802 6.818 6.664 6.710 260,640 -0.11(-1.57%)
Nov 17, 2014 6.853 6.945 6.751 6.818 266,491 -0.03(-0.37%)
Nov 14, 2014 6.818 6.894 6.792 6.843 239,995 +0.04(+0.60%)
Nov 13, 2014 6.848 6.889 6.654 6.802 256,111 -0.03(-0.45%)
Nov 12, 2014 6.629 6.838 6.624 6.833 502,762 +0.20(+3.00%)
Nov 11, 2014 6.613 6.634 6.593 6.634 367,233 +0.03(+0.46%)
Nov 10, 2014 6.603 6.618 6.572 6.603 248,435 -0.01(-0.15%)
Nov 07, 2014 6.496 6.629 6.453 6.613 586,544 +0.14(+2.13%)
Nov 06, 2014 6.506 6.536 6.440 6.475 346,302 -0.01(-0.08%)
Nov 05, 2014 6.526 6.572 6.440 6.481 411,691 +0.00(+0.00%)
Nov 04, 2014 6.363 6.532 6.363 6.481 555,316 +0.10(+1.52%)
Nov 03, 2014 6.327 6.470 6.317 6.383 526,399 +0.10(+1.54%)
Oct 31, 2014 6.235 6.317 6.182 6.286 641,869 +0.15(+2.41%)
Oct 30, 2014 6.128 6.256 6.087 6.138 677,384 -0.01(-0.08%)
Oct 29, 2014 6.021 6.235 5.684 6.143 2,118,945 +0.63(+11.39%)
Oct 28, 2014 5.377 5.541 5.286 5.515 828,473 +0.14(+2.56%)
Oct 27, 2014 5.046 5.383 5.086 5.377 536,952 +0.29(+5.72%)
Oct 24, 2014 5.107 5.117 5.015 5.086 282,335 +0.01(+0.10%)
Oct 23, 2014 5.132 5.156 5.066 5.081 428,197 -0.05(-1.00%)
Oct 22, 2014 5.234 5.234 5.122 5.132 189,690 -0.07(-1.28%)
Oct 21, 2014 5.260 5.336 5.132 5.199 205,972 -0.02(-0.29%)
Oct 20, 2014 5.071 5.245 5.066 5.214 233,899 +0.16(+3.13%)
Oct 17, 2014 5.229 5.229 5.000 5.056 340,328 -0.12(-2.27%)
Oct 16, 2014 5.051 5.219 5.051 5.173 339,018 +0.09(+1.81%)
Oct 15, 2014 5.076 5.132 4.989 5.081 297,834 -0.04(-0.70%)
Oct 14, 2014 4.933 5.127 4.933 5.117 517,031 +0.20(+4.05%)
Oct 13, 2014 4.862 4.974 4.826 4.918 295,376 +0.08(+1.69%)
Oct 10, 2014 4.724 4.908 4.719 4.836 228,518 +0.10(+2.16%)
Oct 09, 2014 4.857 4.857 4.693 4.734 301,562 -0.09(-1.90%)
Oct 08, 2014 4.831 4.841 4.706 4.826 231,025 -0.01(-0.21%)
Oct 07, 2014 4.877 4.882 4.790 4.836 415,293 -0.04(-0.89%)
Oct 06, 2014 4.892 4.942 4.831 4.880 209,354 +0.03(+0.58%)
Oct 03, 2014 4.928 4.979 4.836 4.851 246,649 -0.03(-0.52%)
Oct 02, 2014 4.806 4.913 4.806 4.877 251,354 +0.06(+1.27%)
Oct 01, 2014 4.765 4.872 4.754 4.816 216,675 +0.03(+0.64%)
Sep 30, 2014 4.882 4.887 4.780 4.785 282,906 -0.09(-1.88%)
Sep 29, 2014 4.908 4.969 4.872 4.877 196,108 -0.07(-1.44%)
Sep 26, 2014 4.954 4.989 4.836 4.948 580,742 -0.01(-0.10%)
Sep 25, 2014 4.979 5.015 4.938 4.954 195,552 -0.05(-0.92%)
Sep 24, 2014 4.969 5.010 4.948 5.000 158,907 +0.05(+0.93%)
Sep 23, 2014 4.994 5.053 4.948 4.954 271,022 -0.08(-1.52%)
Sep 22, 2014 5.081 5.107 5.025 5.030 250,005 -0.07(-1.30%)
Sep 19, 2014 5.148 5.153 5.066 5.097 386,707 -0.05(-0.89%)
Sep 18, 2014 5.204 5.204 5.132 5.143 191,460 -0.05(-0.89%)
Sep 17, 2014 5.214 5.250 5.183 5.189 384,718 -0.03(-0.59%)
Sep 16, 2014 5.117 5.224 5.112 5.219 393,361 +0.08(+1.59%)
Sep 15, 2014 5.127 5.171 5.081 5.137 274,471 +0.00(+0.00%)
Sep 12, 2014 5.178 5.221 5.117 5.137 432,861 -0.03(-0.59%)
Sep 11, 2014 5.102 5.280 5.102 5.168 455,713 +0.03(+0.60%)
Sep 10, 2014 5.163 5.181 5.061 5.137 331,604 -0.03(-0.49%)
Sep 09, 2014 5.291 5.291 5.158 5.163 184,688 -0.12(-2.32%)
Sep 08, 2014 5.337 5.357 5.245 5.286 150,221 -0.05(-0.96%)
Sep 05, 2014 5.219 5.413 5.219 5.337 262,802 +0.09(+1.75%)
Sep 04, 2014 5.189 5.296 5.189 5.245 228,597 +0.06(+1.18%)
Sep 03, 2014 5.204 5.296 5.163 5.183 188,495 -0.01(-0.20%)
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.