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 (%)
Feb 27, 2015 6.685 6.743 6.620 6.675 231,295 -0.03(-0.47%)
Feb 26, 2015 6.711 6.737 6.659 6.706 237,929 -0.01(-0.16%)
Feb 25, 2015 6.478 7.043 6.400 6.716 449,111 +0.32(+4.94%)
Feb 24, 2015 6.343 6.473 6.307 6.400 352,670 +0.04(+0.57%)
Feb 23, 2015 6.411 6.411 6.307 6.364 219,255 -0.08(-1.29%)
Feb 20, 2015 6.483 6.494 6.390 6.447 273,366 -0.02(-0.24%)
Feb 19, 2015 6.473 6.525 6.431 6.463 101,812 -0.05(-0.72%)
Feb 18, 2015 6.520 6.543 6.442 6.509 151,349 -0.06(-0.87%)
Feb 17, 2015 6.468 6.571 6.359 6.566 194,469 +0.07(+1.12%)
Feb 13, 2015 6.395 6.494 6.494 6.494 204,536 +0.09(+1.38%)
Feb 12, 2015 6.328 6.475 6.281 6.406 149,388 +0.06(+0.98%)
Feb 11, 2015 6.297 6.447 6.297 6.343 123,202 +0.02(+0.33%)
Feb 10, 2015 6.317 6.380 6.276 6.323 116,012 +0.05(+0.74%)
Feb 09, 2015 6.374 6.442 6.260 6.276 142,542 -0.14(-2.18%)
Feb 06, 2015 6.395 6.504 6.380 6.416 172,831 +0.04(+0.57%)
Feb 05, 2015 6.406 6.525 6.364 6.380 111,836 -0.02(-0.24%)
Feb 04, 2015 6.359 6.468 6.317 6.395 148,892 -0.01(-0.08%)
Feb 03, 2015 6.317 6.478 6.281 6.400 154,328 +0.10(+1.56%)
Feb 02, 2015 6.183 6.343 6.001 6.302 283,741 +0.13(+2.10%)
Jan 30, 2015 6.421 6.491 6.152 6.172 248,025 -0.31(-4.80%)
Jan 29, 2015 6.333 6.494 6.281 6.483 176,479 +0.17(+2.71%)
Jan 28, 2015 6.545 6.577 6.297 6.312 112,552 -0.23(-3.56%)
Jan 27, 2015 6.483 6.597 6.442 6.545 111,599 -0.03(-0.47%)
Jan 26, 2015 6.437 6.597 6.390 6.577 157,317 +0.09(+1.44%)
Jan 23, 2015 6.602 6.613 6.245 6.483 158,837 -0.13(-1.96%)
Jan 22, 2015 6.561 6.623 6.297 6.613 464,104 +0.17(+2.66%)
Jan 21, 2015 6.416 6.452 6.359 6.442 213,059 +0.02(+0.32%)
Jan 20, 2015 6.561 6.561 6.374 6.421 369,160 -0.11(-1.74%)
Jan 16, 2015 6.494 6.649 6.447 6.535 334,015 +0.06(+0.96%)
Jan 15, 2015 6.457 6.587 6.328 6.473 427,760 +0.01(+0.08%)
Jan 14, 2015 6.333 6.628 6.333 6.468 614,256 +0.07(+1.13%)
Jan 13, 2015 6.266 6.571 6.100 6.395 1,624,752 -0.33(-4.86%)
Jan 12, 2015 6.763 6.919 6.685 6.722 598,754 -0.08(-1.14%)
Jan 09, 2015 7.105 7.152 6.737 6.799 525,864 -0.35(-4.93%)
Jan 08, 2015 7.447 7.447 7.131 7.152 1,123,509 -0.21(-2.89%)
Jan 07, 2015 7.100 7.380 7.100 7.364 401,768 +0.29(+4.10%)
Jan 06, 2015 7.209 7.209 6.944 7.074 344,593 -0.24(-3.33%)
Jan 05, 2015 7.328 7.452 7.209 7.318 411,567 -0.04(-0.56%)
Jan 02, 2015 7.634 7.717 7.297 7.359 258,033 -0.22(-2.94%)
Dec 31, 2014 7.758 7.582 7.582 7.582 198,168 -0.13(-1.68%)
Dec 30, 2014 7.691 7.862 7.587 7.712 204,586 +0.02(+0.20%)
Dec 29, 2014 7.421 7.743 7.421 7.696 166,386 +0.26(+3.48%)
Dec 26, 2014 7.535 7.540 7.406 7.437 109,432 -0.06(-0.76%)
Dec 24, 2014 7.561 7.494 7.494 7.494 71,973 -0.06(-0.82%)
Dec 23, 2014 7.608 7.732 7.473 7.556 159,609 +0.01(+0.07%)
Dec 22, 2014 7.489 7.629 7.463 7.551 260,050 +0.11(+1.46%)
Dec 19, 2014 7.597 7.597 7.256 7.442 630,608 -0.17(-2.18%)
Dec 18, 2014 7.515 7.722 7.214 7.608 507,294 +0.17(+2.30%)
Dec 17, 2014 6.908 7.463 6.830 7.437 573,544 +0.56(+8.22%)
Dec 16, 2014 7.002 7.079 6.867 6.872 225,090 -0.11(-1.63%)
Dec 15, 2014 6.758 7.069 6.727 6.986 631,704 +0.24(+3.61%)
Dec 12, 2014 6.711 6.887 6.706 6.742 246,473 -0.04(-0.61%)
Dec 11, 2014 6.748 6.986 6.715 6.784 206,687 +0.07(+1.08%)
Dec 10, 2014 6.732 6.841 6.654 6.711 301,036 -0.05(-0.69%)
Dec 09, 2014 6.483 6.763 6.468 6.758 293,059 +0.20(+3.08%)
Dec 08, 2014 6.773 6.773 6.540 6.556 181,344 -0.26(-3.80%)
Dec 05, 2014 6.815 6.887 6.748 6.815 156,846 +0.01(+0.08%)
Dec 04, 2014 6.929 6.929 6.628 6.810 189,585 -0.11(-1.65%)
Dec 03, 2014 6.737 6.986 6.649 6.924 283,006 +0.21(+3.17%)
Dec 02, 2014 6.639 6.784 6.582 6.711 233,559 +0.06(+0.94%)
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.