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 (%)
Jul 29, 2016 5.751 5.844 5.652 5.806 283,286 +0.06(+1.05%)
Jul 28, 2016 5.894 5.938 5.701 5.745 157,021 -0.16(-2.70%)
Jul 27, 2016 5.971 5.971 5.608 5.905 153,818 -0.07(-1.11%)
Jul 26, 2016 5.971 6.119 5.899 5.971 297,237 +0.04(+0.65%)
Jul 25, 2016 5.943 6.004 5.894 5.932 181,815 -0.01(-0.09%)
Jul 22, 2016 5.773 5.943 5.729 5.938 232,387 +0.15(+2.56%)
Jul 21, 2016 5.668 5.839 5.668 5.789 212,911 +0.10(+1.74%)
Jul 20, 2016 5.547 5.712 5.509 5.690 222,156 +0.15(+2.68%)
Jul 19, 2016 5.558 5.630 5.503 5.542 164,294 -0.02(-0.30%)
Jul 18, 2016 5.399 5.619 5.328 5.558 289,354 +0.16(+2.95%)
Jul 15, 2016 5.465 5.520 5.360 5.399 150,407 -0.04(-0.71%)
Jul 14, 2016 5.553 5.635 5.421 5.437 217,882 -0.06(-1.10%)
Jul 13, 2016 5.553 5.580 5.415 5.498 304,385 -0.02(-0.40%)
Jul 12, 2016 5.619 5.707 5.492 5.520 300,331 -0.09(-1.66%)
Jul 11, 2016 5.443 5.619 5.399 5.613 298,519 +0.20(+3.65%)
Jul 08, 2016 5.273 5.437 5.223 5.415 289,549 +0.19(+3.68%)
Jul 07, 2016 5.267 5.338 5.157 5.223 195,770 +0.15(+3.04%)
Jul 05, 2016 5.091 5.113 4.992 5.069 155,296 -0.05(-1.07%)
Jul 01, 2016 5.102 5.124 5.124 5.124 243,364 +0.03(+0.54%)
Jun 30, 2016 4.948 5.102 4.893 5.097 275,081 +0.13(+2.66%)
Jun 29, 2016 4.877 4.998 4.871 4.965 171,611 +0.14(+2.96%)
Jun 28, 2016 4.871 5.075 4.778 4.822 245,703 -0.02(-0.45%)
Jun 27, 2016 5.102 5.102 4.816 4.844 387,495 -0.29(-5.57%)
Jun 24, 2016 4.910 5.130 4.734 5.130 599,276 +0.15(+2.98%)
Jun 23, 2016 4.998 5.064 4.945 4.981 274,485 +0.10(+2.03%)
Jun 22, 2016 4.855 4.959 4.838 4.882 223,540 +0.02(+0.34%)
Jun 21, 2016 4.915 4.970 4.794 4.866 230,357 +0.00(+0.00%)
Jun 20, 2016 4.998 5.047 4.844 4.866 268,346 -0.07(-1.45%)
Jun 17, 2016 4.761 4.998 4.761 4.937 413,073 +0.16(+3.34%)
Jun 16, 2016 4.827 4.893 4.723 4.778 218,231 -0.09(-1.92%)
Jun 15, 2016 4.690 4.932 4.690 4.871 272,471 +0.18(+3.87%)
Jun 14, 2016 4.728 4.745 4.635 4.690 199,402 -0.02(-0.35%)
Jun 13, 2016 4.866 4.866 4.701 4.706 225,768 -0.17(-3.50%)
Jun 10, 2016 4.800 4.910 4.684 4.877 339,535 +0.07(+1.49%)
Jun 09, 2016 4.998 4.998 4.761 4.805 335,015 -0.21(-4.27%)
Jun 08, 2016 5.036 5.113 4.959 5.020 447,374 -0.03(-0.65%)
Jun 07, 2016 4.701 5.218 4.668 5.053 1,383,519 +0.33(+6.98%)
Jun 06, 2016 4.679 4.778 4.585 4.723 325,815 +0.03(+0.70%)
Jun 03, 2016 4.668 4.761 4.593 4.690 389,776 +0.03(+0.71%)
Jun 02, 2016 4.574 4.673 4.484 4.657 582,725 +0.07(+1.44%)
Jun 01, 2016 4.618 4.663 4.492 4.591 552,381 -0.02(-0.36%)
May 31, 2016 4.717 4.728 4.569 4.607 493,708 -0.11(-2.33%)
May 27, 2016 4.673 4.717 4.717 4.717 448,532 +0.09(+1.84%)
May 26, 2016 4.659 4.675 4.570 4.632 444,882 -0.03(-0.58%)
May 25, 2016 4.610 4.686 4.562 4.659 300,039 +0.04(+0.94%)
May 24, 2016 4.545 4.643 4.510 4.616 363,910 +0.08(+1.67%)
May 23, 2016 4.654 4.719 4.534 4.540 343,506 -0.12(-2.67%)
May 20, 2016 4.599 4.708 4.529 4.665 494,417 +0.10(+2.26%)
May 19, 2016 4.589 4.757 4.556 4.562 340,914 -0.05(-1.17%)
May 18, 2016 4.599 4.702 4.518 4.616 539,077 -0.01(-0.12%)
May 17, 2016 4.637 4.670 4.562 4.621 496,931 -0.03(-0.70%)
May 16, 2016 4.762 4.762 4.632 4.654 353,215 -0.06(-1.26%)
May 13, 2016 4.800 4.827 4.681 4.713 351,806 -0.11(-2.36%)
May 12, 2016 4.865 4.892 4.758 4.827 514,064 -0.02(-0.34%)
May 11, 2016 5.006 5.036 4.832 4.843 464,876 -0.16(-3.14%)
May 10, 2016 5.293 5.331 4.935 5.000 591,950 -0.30(-5.72%)
May 09, 2016 4.789 5.455 4.719 5.304 1,146,491 +0.54(+11.25%)
May 06, 2016 4.800 4.952 4.697 4.767 704,848 -0.12(-2.55%)
May 05, 2016 5.125 5.277 4.892 4.892 749,928 -0.25(-4.95%)
May 04, 2016 5.520 5.900 5.114 5.147 2,140,373 -1.42(-21.65%)
May 03, 2016 6.718 6.810 6.463 6.569 375,385 -0.16(-2.38%)
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.