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

Big 5 Sporting (NQ: BGFV )

3.400 -0.140 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2014 7.770 7.593 7.593 7.593 197,870 -0.13(-1.68%)
Dec 30, 2014 7.702 7.874 7.599 7.723 204,278 +0.02(+0.20%)
Dec 29, 2014 7.432 7.754 7.432 7.708 166,135 +0.26(+3.48%)
Dec 26, 2014 7.547 7.552 7.417 7.448 109,267 -0.06(-0.76%)
Dec 24, 2014 7.573 7.505 7.505 7.505 71,865 -0.06(-0.82%)
Dec 23, 2014 7.619 7.744 7.484 7.567 159,369 +0.01(+0.07%)
Dec 22, 2014 7.500 7.640 7.474 7.562 259,658 +0.11(+1.46%)
Dec 19, 2014 7.609 7.609 7.266 7.453 629,658 -0.17(-2.18%)
Dec 18, 2014 7.526 7.734 7.225 7.619 506,530 +0.17(+2.30%)
Dec 17, 2014 6.919 7.474 6.841 7.448 572,681 +0.57(+8.22%)
Dec 16, 2014 7.012 7.090 6.877 6.882 224,751 -0.11(-1.63%)
Dec 15, 2014 6.768 7.080 6.737 6.996 630,753 +0.24(+3.61%)
Dec 12, 2014 6.721 6.898 6.716 6.753 246,102 -0.04(-0.61%)
Dec 11, 2014 6.758 6.996 6.725 6.794 206,376 +0.07(+1.08%)
Dec 10, 2014 6.742 6.851 6.664 6.721 300,583 -0.05(-0.69%)
Dec 09, 2014 6.493 6.773 6.477 6.768 292,618 +0.20(+3.08%)
Dec 08, 2014 6.784 6.784 6.550 6.566 181,071 -0.26(-3.80%)
Dec 05, 2014 6.825 6.898 6.758 6.825 156,610 +0.01(+0.08%)
Dec 04, 2014 6.939 6.939 6.638 6.820 189,300 -0.11(-1.65%)
Dec 03, 2014 6.747 6.996 6.659 6.934 282,580 +0.21(+3.17%)
Dec 02, 2014 6.649 6.794 6.592 6.721 233,207 +0.06(+0.94%)
Dec 01, 2014 6.841 6.862 6.597 6.659 354,195 -0.15(-2.21%)
Nov 28, 2014 6.950 7.048 6.799 6.810 169,305 -0.13(-1.87%)
Nov 26, 2014 6.898 6.939 6.939 6.939 200,567 +0.06(+0.83%)
Nov 25, 2014 7.057 7.057 6.769 6.882 342,971 -0.14(-1.98%)
Nov 24, 2014 6.985 7.160 6.949 7.021 437,481 +0.08(+1.19%)
Nov 21, 2014 6.980 7.001 6.893 6.939 259,753 +0.04(+0.52%)
Nov 20, 2014 6.774 6.908 6.774 6.903 209,817 +0.11(+1.59%)
Nov 19, 2014 6.779 6.877 6.676 6.795 191,873 +0.03(+0.38%)
Nov 18, 2014 6.862 6.877 6.723 6.769 258,383 -0.11(-1.57%)
Nov 17, 2014 6.913 7.006 6.810 6.877 264,183 -0.03(-0.37%)
Nov 14, 2014 6.877 6.954 6.851 6.903 237,916 +0.04(+0.60%)
Nov 13, 2014 6.908 6.949 6.712 6.862 253,893 -0.03(-0.45%)
Nov 12, 2014 6.687 6.898 6.681 6.893 498,408 +0.20(+3.00%)
Nov 11, 2014 6.671 6.692 6.651 6.692 364,053 +0.03(+0.46%)
Nov 10, 2014 6.661 6.676 6.630 6.661 246,283 -0.01(-0.15%)
Nov 07, 2014 6.553 6.687 6.510 6.671 581,464 +0.14(+2.13%)
Nov 06, 2014 6.563 6.593 6.496 6.532 343,303 -0.01(-0.08%)
Nov 05, 2014 6.584 6.630 6.496 6.537 408,126 +0.00(+0.00%)
Nov 04, 2014 6.419 6.589 6.419 6.537 550,506 +0.10(+1.52%)
Nov 03, 2014 6.383 6.527 6.372 6.439 521,840 +0.10(+1.54%)
Oct 31, 2014 6.290 6.372 6.236 6.341 636,310 +0.15(+2.41%)
Oct 30, 2014 6.182 6.310 6.140 6.192 671,517 -0.01(-0.08%)
Oct 29, 2014 6.074 6.290 5.734 6.197 2,100,593 +0.63(+11.39%)
Oct 28, 2014 5.424 5.589 5.332 5.564 821,297 +0.14(+2.56%)
Oct 27, 2014 5.090 5.430 5.131 5.424 532,301 +0.29(+5.72%)
Oct 24, 2014 5.151 5.162 5.059 5.131 279,889 +0.01(+0.10%)
Oct 23, 2014 5.177 5.201 5.110 5.126 424,488 -0.05(-1.00%)
Oct 22, 2014 5.280 5.280 5.167 5.177 188,047 -0.07(-1.28%)
Oct 21, 2014 5.306 5.383 5.177 5.244 204,188 -0.02(-0.29%)
Oct 20, 2014 5.115 5.291 5.110 5.260 231,873 +0.16(+3.13%)
Oct 17, 2014 5.275 5.275 5.043 5.100 337,380 -0.12(-2.27%)
Oct 16, 2014 5.095 5.265 5.095 5.218 336,082 +0.09(+1.81%)
Oct 15, 2014 5.121 5.177 5.033 5.126 295,254 -0.04(-0.70%)
Oct 14, 2014 4.976 5.172 4.976 5.162 512,553 +0.20(+4.05%)
Oct 13, 2014 4.904 5.017 4.868 4.961 292,818 +0.08(+1.69%)
Oct 10, 2014 4.765 4.951 4.760 4.878 226,539 +0.10(+2.16%)
Oct 09, 2014 4.899 4.899 4.734 4.775 298,950 -0.09(-1.90%)
Oct 08, 2014 4.873 4.884 4.747 4.868 229,024 -0.01(-0.21%)
Oct 07, 2014 4.920 4.925 4.832 4.878 411,696 -0.04(-0.89%)
Oct 06, 2014 4.935 4.986 4.873 4.922 207,540 +0.03(+0.58%)
Oct 03, 2014 4.971 5.023 4.878 4.894 244,513 -0.03(-0.52%)
Oct 02, 2014 4.847 4.956 4.847 4.920 249,177 +0.06(+1.27%)
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.