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 (%)
Sep 30, 2015 5.581 5.602 5.437 5.517 334,879 -0.02(-0.29%)
Sep 29, 2015 5.474 5.650 5.448 5.533 343,559 +0.05(+0.97%)
Sep 28, 2015 5.671 5.671 5.421 5.480 307,688 -0.23(-4.00%)
Sep 25, 2015 5.868 5.868 5.666 5.708 294,135 -0.11(-1.92%)
Sep 24, 2015 5.841 5.884 5.767 5.820 220,397 -0.08(-1.35%)
Sep 23, 2015 5.868 5.969 5.836 5.899 310,849 +0.05(+0.91%)
Sep 22, 2015 5.857 5.915 5.751 5.846 250,435 -0.06(-0.99%)
Sep 21, 2015 5.931 6.000 5.878 5.905 242,930 -0.02(-0.36%)
Sep 18, 2015 5.979 6.080 5.889 5.926 472,663 -0.16(-2.71%)
Sep 17, 2015 6.139 6.229 6.075 6.091 252,313 -0.02(-0.35%)
Sep 16, 2015 6.218 6.293 6.080 6.112 397,423 -0.13(-2.13%)
Sep 15, 2015 6.261 6.367 6.155 6.245 386,025 -0.01(-0.17%)
Sep 14, 2015 6.192 6.303 6.086 6.256 423,348 +0.09(+1.47%)
Sep 11, 2015 6.139 6.213 6.091 6.165 321,165 +0.02(+0.26%)
Sep 10, 2015 6.101 6.240 6.086 6.149 406,095 +0.04(+0.61%)
Sep 09, 2015 6.192 6.240 6.101 6.112 331,060 -0.01(-0.09%)
Sep 08, 2015 6.075 6.245 6.044 6.117 384,875 +0.13(+2.13%)
Sep 04, 2015 5.894 5.990 5.990 5.990 315,342 +0.04(+0.71%)
Sep 03, 2015 6.064 6.091 5.889 5.947 216,220 -0.10(-1.58%)
Sep 02, 2015 5.937 6.059 5.878 6.043 294,790 +0.16(+2.80%)
Sep 01, 2015 5.995 6.059 5.825 5.878 345,873 -0.23(-3.83%)
Aug 31, 2015 5.836 6.123 5.830 6.112 471,999 +0.21(+3.60%)
Aug 28, 2015 5.719 5.937 5.703 5.899 254,394 +0.14(+2.49%)
Aug 27, 2015 5.656 5.819 5.556 5.756 399,501 +0.13(+2.34%)
Aug 26, 2015 5.577 5.677 5.577 5.624 334,094 +0.17(+3.19%)
Aug 25, 2015 5.630 5.630 5.408 5.451 271,882 -0.05(-0.96%)
Aug 24, 2015 5.466 5.659 5.271 5.503 500,148 -0.22(-3.78%)
Aug 21, 2015 5.851 5.909 5.688 5.719 386,722 -0.11(-1.81%)
Aug 20, 2015 5.861 5.956 5.772 5.824 338,344 -0.08(-1.34%)
Aug 19, 2015 5.867 6.019 5.819 5.903 357,902 +0.02(+0.27%)
Aug 18, 2015 5.925 5.946 5.856 5.888 143,018 -0.03(-0.45%)
Aug 17, 2015 5.809 5.925 5.809 5.914 248,959 +0.07(+1.26%)
Aug 14, 2015 5.719 5.861 5.719 5.840 115,799 +0.10(+1.74%)
Aug 13, 2015 5.819 5.846 5.724 5.740 297,430 -0.07(-1.27%)
Aug 12, 2015 5.856 5.867 5.664 5.814 385,977 -0.09(-1.60%)
Aug 11, 2015 5.903 5.961 5.809 5.909 271,696 +0.00(+0.00%)
Aug 10, 2015 5.814 5.982 5.782 5.909 387,043 +0.01(+0.18%)
Aug 07, 2015 5.793 5.925 5.751 5.898 344,695 +0.10(+1.73%)
Aug 06, 2015 5.830 5.898 5.756 5.798 544,857 +0.02(+0.36%)
Aug 05, 2015 5.846 5.896 5.698 5.777 429,418 -0.07(-1.17%)
Aug 04, 2015 5.751 5.903 5.535 5.846 961,969 +0.11(+1.93%)
Aug 03, 2015 5.761 5.860 5.661 5.735 891,093 -0.06(-1.09%)
Jul 31, 2015 5.788 5.877 5.682 5.798 888,767 -0.03(-0.54%)
Jul 30, 2015 5.540 5.830 5.519 5.830 1,276,125 +0.29(+5.33%)
Jul 29, 2015 7.241 7.241 5.530 5.535 4,068,127 -2.31(-29.42%)
Jul 28, 2015 7.741 7.999 7.436 7.841 1,125,851 +0.11(+1.43%)
Jul 27, 2015 7.720 7.936 7.636 7.731 700,838 +0.04(+0.55%)
Jul 24, 2015 7.594 7.773 7.468 7.689 320,923 +0.09(+1.25%)
Jul 23, 2015 8.078 8.147 7.499 7.594 608,774 -0.48(-6.00%)
Jul 22, 2015 7.726 8.089 7.705 8.078 762,299 +0.33(+4.21%)
Jul 21, 2015 7.762 7.815 7.720 7.752 430,054 +0.00(+0.00%)
Jul 20, 2015 7.794 7.820 7.726 7.752 283,796 +0.07(+0.89%)
Jul 17, 2015 7.810 7.820 7.662 7.683 218,584 -0.10(-1.29%)
Jul 16, 2015 7.631 7.820 7.504 7.784 611,140 +0.27(+3.65%)
Jul 15, 2015 7.494 7.541 7.352 7.510 270,671 +0.04(+0.49%)
Jul 14, 2015 7.589 7.636 7.460 7.473 402,708 -0.11(-1.46%)
Jul 13, 2015 7.531 7.647 7.489 7.583 265,369 +0.14(+1.84%)
Jul 10, 2015 7.483 7.552 7.389 7.446 300,968 +0.02(+0.28%)
Jul 09, 2015 7.462 7.489 7.367 7.425 319,288 +0.07(+1.00%)
Jul 08, 2015 7.378 7.504 7.252 7.352 430,911 -0.12(-1.62%)
Jul 07, 2015 7.436 7.531 7.257 7.473 313,909 +0.04(+0.50%)
Jul 06, 2015 7.352 7.470 7.236 7.436 118,061 +0.03(+0.36%)
Jul 02, 2015 7.599 7.410 7.410 7.410 150,581 -0.22(-2.83%)
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.