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 (%)
Apr 29, 2016 6.588 6.642 6.485 6.550 355,470 -0.09(-1.31%)
Apr 28, 2016 6.723 6.756 6.599 6.636 409,534 -0.09(-1.37%)
Apr 27, 2016 6.588 6.734 6.512 6.729 372,519 +0.14(+2.14%)
Apr 26, 2016 6.436 6.647 6.330 6.588 344,724 +0.10(+1.50%)
Apr 25, 2016 6.382 6.501 6.317 6.490 340,358 +0.12(+1.96%)
Apr 22, 2016 6.306 6.431 6.306 6.366 217,151 +0.05(+0.77%)
Apr 21, 2016 6.328 6.469 6.295 6.317 253,153 -0.02(-0.26%)
Apr 20, 2016 6.127 6.404 6.095 6.333 258,504 +0.24(+3.91%)
Apr 19, 2016 6.284 6.284 6.084 6.095 511,547 -0.17(-2.77%)
Apr 18, 2016 6.192 6.320 6.192 6.268 198,968 +0.08(+1.31%)
Apr 15, 2016 6.111 6.192 6.106 6.187 199,939 +0.04(+0.71%)
Apr 14, 2016 6.106 6.214 6.078 6.144 201,151 +0.05(+0.89%)
Apr 13, 2016 5.992 6.209 5.992 6.089 252,732 +0.14(+2.37%)
Apr 12, 2016 5.878 6.089 5.878 5.948 297,241 +0.08(+1.39%)
Apr 11, 2016 5.856 5.981 5.797 5.867 288,279 +0.02(+0.28%)
Apr 08, 2016 5.970 6.100 5.759 5.851 310,192 -0.05(-0.92%)
Apr 07, 2016 6.127 6.144 5.851 5.905 1,191,471 -0.22(-3.63%)
Apr 06, 2016 5.818 6.162 5.781 6.127 501,479 +0.29(+5.01%)
Apr 05, 2016 5.932 6.078 5.781 5.835 474,286 -0.14(-2.36%)
Apr 04, 2016 6.068 6.068 5.835 5.976 297,223 -0.12(-2.04%)
Apr 01, 2016 5.997 6.152 5.970 6.100 360,613 +0.08(+1.35%)
Mar 31, 2016 6.111 6.111 5.916 6.019 346,481 -0.11(-1.86%)
Mar 30, 2016 6.154 6.230 6.019 6.133 279,665 +0.01(+0.09%)
Mar 29, 2016 5.938 6.165 5.862 6.127 436,177 +0.18(+3.01%)
Mar 28, 2016 5.932 6.008 5.867 5.948 223,230 +0.05(+0.92%)
Mar 24, 2016 5.959 5.894 5.894 5.894 301,981 -0.11(-1.81%)
Mar 23, 2016 6.084 6.084 5.959 6.003 388,367 -0.10(-1.69%)
Mar 22, 2016 6.219 6.344 6.089 6.106 328,482 -0.12(-1.91%)
Mar 21, 2016 6.339 6.393 6.144 6.225 241,334 -0.17(-2.71%)
Mar 18, 2016 6.230 6.479 6.171 6.398 600,260 +0.17(+2.70%)
Mar 17, 2016 6.127 6.349 6.122 6.230 322,671 +0.10(+1.59%)
Mar 16, 2016 6.154 6.279 6.062 6.133 239,106 -0.08(-1.22%)
Mar 15, 2016 6.127 6.344 6.127 6.209 239,001 +0.03(+0.44%)
Mar 14, 2016 6.366 6.366 6.144 6.181 436,832 -0.18(-2.89%)
Mar 11, 2016 6.447 6.528 6.263 6.366 372,288 -0.07(-1.09%)
Mar 10, 2016 6.512 6.577 6.382 6.436 285,252 -0.01(-0.08%)
Mar 09, 2016 6.501 6.756 6.420 6.441 300,960 -0.03(-0.50%)
Mar 08, 2016 6.425 6.501 6.306 6.474 466,091 -0.03(-0.50%)
Mar 07, 2016 6.582 6.631 6.469 6.506 560,816 -0.09(-1.31%)
Mar 04, 2016 6.512 6.821 6.485 6.593 700,765 +0.13(+2.05%)
Mar 03, 2016 6.380 6.487 6.246 6.460 887,985 +0.08(+1.22%)
Mar 02, 2016 6.032 6.487 5.806 6.383 3,284,819 -0.74(-10.42%)
Mar 01, 2016 7.420 7.431 6.873 7.125 781,734 -0.22(-2.99%)
Feb 29, 2016 7.066 7.377 6.991 7.345 400,873 +0.21(+2.93%)
Feb 26, 2016 7.334 7.356 7.088 7.136 462,361 -0.14(-1.99%)
Feb 25, 2016 7.077 7.348 7.023 7.281 756,065 +0.23(+3.27%)
Feb 24, 2016 7.018 7.082 6.939 7.050 506,174 +0.01(+0.08%)
Feb 23, 2016 7.077 7.171 6.943 7.045 495,076 -0.01(-0.15%)
Feb 22, 2016 7.082 7.136 7.013 7.056 289,494 +0.00(+0.00%)
Feb 19, 2016 6.948 7.131 6.814 7.056 443,683 +0.09(+1.23%)
Feb 18, 2016 6.905 7.108 6.884 6.970 419,319 +0.09(+1.32%)
Feb 17, 2016 6.975 7.056 6.863 6.879 201,374 -0.08(-1.16%)
Feb 16, 2016 6.739 6.970 6.659 6.959 338,446 +0.26(+3.84%)
Feb 12, 2016 6.611 6.702 6.702 6.702 279,220 +0.14(+2.12%)
Feb 11, 2016 6.755 6.841 6.511 6.562 482,915 -0.28(-4.15%)
Feb 10, 2016 6.777 6.991 6.675 6.846 537,260 +0.06(+0.95%)
Feb 09, 2016 6.300 7.002 6.300 6.782 1,040,298 +0.45(+7.02%)
Feb 08, 2016 6.337 6.596 6.149 6.337 676,986 +0.26(+4.23%)
Feb 05, 2016 6.208 6.230 5.989 6.080 273,733 -0.13(-2.07%)
Feb 04, 2016 6.171 6.284 6.080 6.208 359,193 -0.01(-0.09%)
Feb 03, 2016 6.509 6.509 6.198 6.214 143,417 -0.28(-4.29%)
Feb 02, 2016 6.385 6.541 6.262 6.493 421,438 +0.06(+0.92%)
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.