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

Big 5 Sporting (NQ: BGFV )

3.300 -0.090 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 29, 2015 7.710 7.710 7.583 7.652 207,704 -0.06(-0.75%)
May 28, 2015 7.731 7.784 7.673 7.710 149,098 -0.03(-0.34%)
May 27, 2015 7.773 7.825 7.639 7.736 284,418 -0.01(-0.07%)
May 26, 2015 7.558 7.924 7.516 7.741 539,610 +0.15(+2.00%)
May 22, 2015 7.464 7.590 7.590 7.590 309,714 +0.08(+1.11%)
May 21, 2015 7.495 7.668 7.448 7.506 317,286 +0.01(+0.14%)
May 20, 2015 7.480 7.516 7.422 7.495 205,961 +0.03(+0.42%)
May 19, 2015 7.537 7.537 7.386 7.464 140,485 -0.13(-1.65%)
May 18, 2015 7.537 7.694 7.420 7.590 228,093 +0.08(+1.04%)
May 15, 2015 7.485 7.532 7.328 7.511 178,886 +0.02(+0.21%)
May 14, 2015 7.516 7.699 7.401 7.495 175,051 +0.02(+0.21%)
May 13, 2015 7.475 7.558 7.443 7.480 117,205 +0.00(+0.00%)
May 12, 2015 7.637 7.710 7.443 7.480 267,308 -0.19(-2.46%)
May 11, 2015 7.532 7.668 7.443 7.668 155,702 +0.14(+1.81%)
May 08, 2015 7.506 7.584 7.480 7.532 172,851 +0.09(+1.19%)
May 07, 2015 7.255 7.490 7.255 7.443 185,543 +0.16(+2.15%)
May 06, 2015 7.229 7.318 7.203 7.286 116,897 +0.08(+1.16%)
May 05, 2015 7.129 7.265 7.056 7.203 197,915 +0.05(+0.66%)
May 04, 2015 7.192 7.315 7.108 7.155 300,845 -0.01(-0.07%)
May 01, 2015 7.145 7.276 7.135 7.161 198,041 +0.03(+0.37%)
Apr 30, 2015 7.082 7.354 7.030 7.135 219,113 +0.03(+0.44%)
Apr 29, 2015 7.155 7.375 7.019 7.103 757,119 +0.56(+8.64%)
Apr 28, 2015 6.517 6.685 6.439 6.538 214,362 +0.05(+0.73%)
Apr 27, 2015 6.470 6.559 6.397 6.491 114,701 +0.01(+0.16%)
Apr 24, 2015 6.523 6.585 6.455 6.481 163,662 -0.02(-0.32%)
Apr 23, 2015 6.460 6.591 6.460 6.502 72,972 +0.04(+0.57%)
Apr 22, 2015 6.397 6.491 6.329 6.465 108,698 +0.08(+1.31%)
Apr 21, 2015 6.402 6.491 6.324 6.381 143,520 -0.03(-0.41%)
Apr 20, 2015 6.376 6.544 6.366 6.408 180,511 +0.06(+0.91%)
Apr 17, 2015 6.528 6.538 6.282 6.350 202,379 -0.24(-3.57%)
Apr 16, 2015 6.601 6.664 6.563 6.585 93,629 -0.02(-0.32%)
Apr 15, 2015 6.721 6.742 6.596 6.606 143,074 -0.07(-1.10%)
Apr 14, 2015 6.669 6.721 6.638 6.680 245,391 -0.01(-0.08%)
Apr 13, 2015 6.669 6.727 6.659 6.685 141,896 +0.00(+0.00%)
Apr 10, 2015 6.763 6.763 6.617 6.685 148,836 -0.02(-0.31%)
Apr 09, 2015 6.795 6.795 6.533 6.706 149,853 -0.08(-1.23%)
Apr 08, 2015 6.821 6.868 6.742 6.789 204,549 -0.03(-0.46%)
Apr 07, 2015 6.931 6.962 6.800 6.821 114,573 -0.14(-1.95%)
Apr 06, 2015 6.873 7.019 6.873 6.957 150,603 +0.01(+0.15%)
Apr 02, 2015 6.768 6.946 6.946 6.946 178,372 +0.17(+2.47%)
Apr 01, 2015 6.931 7.004 6.669 6.779 228,249 -0.16(-2.34%)
Mar 31, 2015 6.868 6.957 6.847 6.941 261,056 +0.02(+0.30%)
Mar 30, 2015 6.810 6.952 6.810 6.920 143,715 +0.14(+2.00%)
Mar 27, 2015 6.857 6.873 6.753 6.784 123,417 -0.10(-1.44%)
Mar 26, 2015 7.046 7.077 6.810 6.884 153,717 -0.19(-2.66%)
Mar 25, 2015 7.223 7.223 7.067 7.072 226,599 -0.13(-1.82%)
Mar 24, 2015 7.103 7.276 7.064 7.203 161,450 +0.12(+1.62%)
Mar 23, 2015 7.061 7.229 7.035 7.088 350,418 +0.01(+0.07%)
Mar 20, 2015 6.904 7.098 6.863 7.082 251,384 +0.23(+3.36%)
Mar 19, 2015 6.784 6.889 6.784 6.852 124,619 +0.04(+0.61%)
Mar 18, 2015 6.690 6.852 6.685 6.810 162,290 +0.08(+1.24%)
Mar 17, 2015 6.721 6.758 6.648 6.727 144,741 -0.02(-0.23%)
Mar 16, 2015 6.821 6.842 6.711 6.742 216,750 -0.06(-0.92%)
Mar 13, 2015 6.753 6.847 6.753 6.805 244,054 -0.03(-0.38%)
Mar 12, 2015 6.695 6.868 6.695 6.831 138,467 +0.16(+2.43%)
Mar 11, 2015 6.617 6.695 6.591 6.669 265,526 +0.06(+0.95%)
Mar 10, 2015 6.591 6.653 6.552 6.606 243,800 -0.05(-0.79%)
Mar 09, 2015 6.554 6.695 6.538 6.659 203,734 +0.09(+1.43%)
Mar 06, 2015 6.538 6.596 6.502 6.564 182,249 -0.01(-0.08%)
Mar 05, 2015 6.653 6.653 6.538 6.570 147,274 -0.09(-1.41%)
Mar 04, 2015 6.669 6.732 6.591 6.664 226,043 -0.01(-0.08%)
Mar 03, 2015 6.742 6.742 6.627 6.669 245,783 -0.05(-0.70%)
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.