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

Big 5 Sporting (NQ: BGFV )

3.330 +0.100 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2016 7.568 7.607 7.441 7.563 598,119 +0.05(+0.67%)
Sep 29, 2016 7.602 7.685 7.507 7.513 327,587 -0.13(-1.74%)
Sep 28, 2016 7.829 7.851 7.624 7.646 399,222 -0.21(-2.69%)
Sep 27, 2016 7.818 7.912 7.790 7.857 251,319 +0.01(+0.07%)
Sep 26, 2016 7.974 7.974 7.818 7.851 208,184 -0.12(-1.53%)
Sep 23, 2016 7.974 8.068 7.935 7.974 299,555 -0.05(-0.62%)
Sep 22, 2016 8.068 8.079 7.951 8.024 478,822 -0.02(-0.28%)
Sep 21, 2016 8.079 8.131 7.885 8.046 321,983 -0.01(-0.14%)
Sep 20, 2016 7.996 8.123 7.935 8.057 324,880 +0.06(+0.69%)
Sep 19, 2016 7.929 8.057 7.929 8.001 297,673 +0.11(+1.41%)
Sep 16, 2016 7.879 7.990 7.879 7.890 524,044 +0.03(+0.35%)
Sep 15, 2016 7.874 7.968 7.836 7.863 238,689 +0.02(+0.28%)
Sep 14, 2016 7.807 7.907 7.807 7.840 365,630 +0.02(+0.28%)
Sep 13, 2016 7.801 7.896 7.729 7.818 332,648 -0.01(-0.14%)
Sep 12, 2016 7.757 7.885 7.757 7.829 486,206 +0.00(+0.00%)
Sep 09, 2016 7.746 7.835 7.652 7.829 670,386 +0.06(+0.71%)
Sep 08, 2016 7.507 7.774 7.474 7.774 652,201 +0.28(+3.78%)
Sep 07, 2016 7.274 7.496 7.241 7.490 554,734 +0.24(+3.29%)
Sep 06, 2016 7.168 7.263 7.102 7.252 347,342 +0.06(+0.85%)
Sep 02, 2016 7.107 7.191 7.191 7.191 234,483 +0.08(+1.17%)
Sep 01, 2016 6.924 7.185 6.924 7.107 338,906 +0.16(+2.32%)
Aug 31, 2016 7.096 7.096 6.846 6.946 429,710 -0.16(-2.19%)
Aug 30, 2016 6.985 7.143 6.985 7.102 230,098 +0.12(+1.79%)
Aug 29, 2016 6.955 7.015 6.911 6.977 156,684 +0.01(+0.16%)
Aug 26, 2016 7.026 7.037 6.922 6.966 192,749 -0.04(-0.63%)
Aug 25, 2016 7.043 7.087 6.966 7.010 210,161 -0.08(-1.09%)
Aug 24, 2016 7.043 7.180 7.043 7.087 338,411 +0.01(+0.16%)
Aug 23, 2016 7.131 7.131 7.054 7.076 369,728 -0.04(-0.54%)
Aug 22, 2016 7.175 7.274 7.098 7.114 300,960 -0.10(-1.37%)
Aug 19, 2016 7.026 7.268 7.023 7.213 414,107 +0.14(+2.02%)
Aug 18, 2016 7.054 7.147 7.015 7.070 399,117 +0.01(+0.08%)
Aug 17, 2016 7.180 7.180 6.988 7.065 387,024 -0.12(-1.61%)
Aug 16, 2016 7.197 7.267 7.158 7.180 225,570 -0.01(-0.08%)
Aug 15, 2016 7.180 7.246 7.169 7.186 292,253 +0.01(+0.15%)
Aug 12, 2016 7.197 7.230 7.114 7.175 382,571 -0.01(-0.08%)
Aug 11, 2016 7.213 7.285 7.054 7.180 432,092 +0.02(+0.23%)
Aug 10, 2016 6.938 7.263 6.916 7.164 611,432 +0.23(+3.33%)
Aug 09, 2016 7.015 7.059 6.911 6.933 470,903 -0.12(-1.64%)
Aug 08, 2016 6.988 7.136 6.988 7.048 440,646 +0.08(+1.18%)
Aug 05, 2016 6.916 7.120 6.718 6.966 779,001 +0.10(+1.52%)
Aug 04, 2016 6.834 6.889 6.713 6.861 644,104 +0.07(+0.97%)
Aug 03, 2016 6.482 7.048 6.345 6.795 1,864,075 +1.04(+18.05%)
Aug 02, 2016 5.657 5.839 5.503 5.756 622,318 +0.09(+1.65%)
Aug 01, 2016 5.800 5.839 5.547 5.663 679,063 -0.14(-2.46%)
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%)
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.