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

Big 5 Sporting (NQ: BGFV )

3.345 -0.055 (-1.62%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 2, 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 (%)
May 31, 2016 4.724 4.735 4.576 4.614 492,964 -0.11(-2.33%)
May 27, 2016 4.680 4.724 4.724 4.724 447,857 +0.09(+1.84%)
May 26, 2016 4.666 4.682 4.577 4.639 444,212 -0.03(-0.58%)
May 25, 2016 4.617 4.693 4.568 4.666 299,588 +0.04(+0.94%)
May 24, 2016 4.552 4.650 4.517 4.623 363,362 +0.08(+1.67%)
May 23, 2016 4.661 4.726 4.541 4.547 342,989 -0.12(-2.67%)
May 20, 2016 4.606 4.715 4.536 4.672 493,673 +0.10(+2.26%)
May 19, 2016 4.596 4.764 4.563 4.568 340,401 -0.05(-1.17%)
May 18, 2016 4.606 4.710 4.525 4.623 538,266 -0.01(-0.12%)
May 17, 2016 4.644 4.677 4.568 4.628 496,183 -0.03(-0.70%)
May 16, 2016 4.769 4.769 4.639 4.661 352,683 -0.06(-1.26%)
May 13, 2016 4.807 4.834 4.688 4.720 351,277 -0.11(-2.36%)
May 12, 2016 4.872 4.899 4.765 4.834 513,291 -0.02(-0.34%)
May 11, 2016 5.013 5.043 4.840 4.851 464,176 -0.16(-3.14%)
May 10, 2016 5.301 5.339 4.943 5.008 591,059 -0.30(-5.72%)
May 09, 2016 4.796 5.464 4.726 5.312 1,144,765 +0.54(+11.25%)
May 06, 2016 4.807 4.959 4.704 4.775 703,787 -0.12(-2.55%)
May 05, 2016 5.133 5.285 4.899 4.899 748,799 -0.26(-4.95%)
May 04, 2016 5.529 5.909 5.122 5.154 2,137,151 -1.42(-21.65%)
May 03, 2016 6.728 6.820 6.473 6.579 374,820 -0.16(-2.38%)
May 02, 2016 6.603 6.891 6.571 6.739 499,545 +0.18(+2.73%)
Apr 29, 2016 6.598 6.652 6.495 6.560 354,935 -0.09(-1.31%)
Apr 28, 2016 6.733 6.766 6.609 6.646 408,917 -0.09(-1.37%)
Apr 27, 2016 6.598 6.744 6.522 6.739 371,958 +0.14(+2.14%)
Apr 26, 2016 6.446 6.657 6.340 6.598 344,205 +0.10(+1.50%)
Apr 25, 2016 6.391 6.511 6.326 6.500 339,846 +0.12(+1.96%)
Apr 22, 2016 6.316 6.440 6.316 6.375 216,824 +0.05(+0.77%)
Apr 21, 2016 6.337 6.478 6.305 6.326 252,772 -0.02(-0.26%)
Apr 20, 2016 6.136 6.413 6.104 6.343 258,115 +0.24(+3.91%)
Apr 19, 2016 6.294 6.294 6.093 6.104 510,777 -0.17(-2.77%)
Apr 18, 2016 6.202 6.329 6.202 6.278 198,668 +0.08(+1.31%)
Apr 15, 2016 6.120 6.202 6.115 6.196 199,638 +0.04(+0.71%)
Apr 14, 2016 6.115 6.223 6.088 6.153 200,849 +0.05(+0.89%)
Apr 13, 2016 6.001 6.218 6.001 6.098 252,352 +0.14(+2.37%)
Apr 12, 2016 5.887 6.098 5.887 5.957 296,794 +0.08(+1.38%)
Apr 11, 2016 5.865 5.990 5.806 5.876 287,846 +0.02(+0.28%)
Apr 08, 2016 5.979 6.109 5.768 5.860 309,725 -0.05(-0.92%)
Apr 07, 2016 6.136 6.153 5.860 5.914 1,189,677 -0.22(-3.63%)
Apr 06, 2016 5.827 6.172 5.789 6.136 500,724 +0.29(+5.01%)
Apr 05, 2016 5.941 6.088 5.789 5.843 473,572 -0.14(-2.36%)
Apr 04, 2016 6.077 6.077 5.843 5.985 296,775 -0.12(-2.04%)
Apr 01, 2016 6.006 6.161 5.979 6.109 360,070 +0.08(+1.35%)
Mar 31, 2016 6.120 6.120 5.925 6.028 345,960 -0.11(-1.86%)
Mar 30, 2016 6.164 6.240 6.028 6.142 279,244 +0.01(+0.09%)
Mar 29, 2016 5.947 6.174 5.871 6.136 435,520 +0.18(+3.01%)
Mar 28, 2016 5.941 6.017 5.876 5.957 222,894 +0.05(+0.92%)
Mar 24, 2016 5.968 5.903 5.903 5.903 301,527 -0.11(-1.80%)
Mar 23, 2016 6.093 6.093 5.968 6.012 387,783 -0.10(-1.69%)
Mar 22, 2016 6.229 6.354 6.098 6.115 327,988 -0.12(-1.91%)
Mar 21, 2016 6.348 6.402 6.153 6.234 240,971 -0.17(-2.71%)
Mar 18, 2016 6.240 6.489 6.180 6.408 599,357 +0.17(+2.70%)
Mar 17, 2016 6.136 6.359 6.131 6.240 322,186 +0.10(+1.59%)
Mar 16, 2016 6.164 6.288 6.071 6.142 238,746 -0.08(-1.22%)
Mar 15, 2016 6.136 6.354 6.136 6.218 238,641 +0.03(+0.44%)
Mar 14, 2016 6.375 6.375 6.153 6.191 436,174 -0.18(-2.89%)
Mar 11, 2016 6.457 6.538 6.272 6.375 371,728 -0.07(-1.09%)
Mar 10, 2016 6.522 6.587 6.391 6.446 284,823 -0.01(-0.08%)
Mar 09, 2016 6.511 6.766 6.429 6.451 300,507 -0.03(-0.50%)
Mar 08, 2016 6.435 6.511 6.316 6.484 465,389 -0.03(-0.50%)
Mar 07, 2016 6.592 6.641 6.478 6.516 559,972 -0.09(-1.31%)
Mar 04, 2016 6.522 6.831 6.495 6.603 699,710 +0.13(+2.05%)
Mar 03, 2016 6.390 6.497 6.255 6.470 886,649 +0.08(+1.22%)
Mar 02, 2016 6.041 6.497 5.815 6.392 3,279,875 -0.74(-10.42%)
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.