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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2014 4.925 4.930 4.822 4.827 280,456 -0.09(-1.88%)
Sep 29, 2014 4.951 5.012 4.914 4.920 194,410 -0.07(-1.44%)
Sep 26, 2014 4.997 5.033 4.878 4.992 575,713 -0.01(-0.10%)
Sep 25, 2014 5.023 5.059 4.981 4.997 193,859 -0.05(-0.92%)
Sep 24, 2014 5.012 5.054 4.992 5.043 157,531 +0.05(+0.93%)
Sep 23, 2014 5.038 5.097 4.992 4.997 268,675 -0.08(-1.52%)
Sep 22, 2014 5.126 5.151 5.069 5.074 247,840 -0.07(-1.30%)
Sep 19, 2014 5.193 5.198 5.110 5.141 383,358 -0.05(-0.89%)
Sep 18, 2014 5.249 5.249 5.177 5.187 189,802 -0.05(-0.89%)
Sep 17, 2014 5.260 5.296 5.229 5.234 381,386 -0.03(-0.59%)
Sep 16, 2014 5.162 5.270 5.157 5.265 389,954 +0.08(+1.59%)
Sep 15, 2014 5.172 5.216 5.126 5.182 272,093 +0.00(+0.00%)
Sep 12, 2014 5.224 5.267 5.162 5.182 429,112 -0.03(-0.59%)
Sep 11, 2014 5.146 5.327 5.146 5.213 451,766 +0.03(+0.60%)
Sep 10, 2014 5.208 5.226 5.105 5.182 328,732 -0.03(-0.49%)
Sep 09, 2014 5.337 5.337 5.203 5.208 183,089 -0.12(-2.32%)
Sep 08, 2014 5.383 5.404 5.291 5.332 148,920 -0.05(-0.96%)
Sep 05, 2014 5.265 5.461 5.265 5.383 260,526 +0.09(+1.75%)
Sep 04, 2014 5.234 5.342 5.234 5.291 226,617 +0.06(+1.18%)
Sep 03, 2014 5.249 5.342 5.208 5.229 186,863 -0.01(-0.20%)
Sep 02, 2014 5.285 5.353 5.213 5.239 284,144 -0.02(-0.29%)
Aug 29, 2014 5.229 5.254 5.254 5.254 498,891 +0.03(+0.49%)
Aug 28, 2014 5.280 5.285 5.224 5.229 222,461 -0.07(-1.26%)
Aug 27, 2014 5.409 5.419 5.283 5.296 222,317 -0.09(-1.63%)
Aug 26, 2014 5.342 5.439 5.342 5.383 470,223 +0.04(+0.67%)
Aug 25, 2014 5.414 5.480 5.314 5.348 444,572 -0.02(-0.38%)
Aug 22, 2014 5.342 5.409 5.307 5.368 489,533 +0.01(+0.10%)
Aug 21, 2014 5.235 5.429 5.212 5.363 312,255 +0.12(+2.24%)
Aug 20, 2014 5.281 5.296 5.225 5.245 193,730 -0.06(-1.15%)
Aug 19, 2014 5.363 5.419 5.296 5.307 210,081 -0.03(-0.48%)
Aug 18, 2014 5.291 5.395 5.291 5.332 304,521 +0.07(+1.36%)
Aug 15, 2014 5.353 5.383 5.240 5.261 473,012 -0.05(-0.96%)
Aug 14, 2014 5.143 5.353 5.141 5.312 357,649 +0.16(+3.17%)
Aug 13, 2014 5.189 5.230 5.113 5.149 253,367 -0.05(-0.98%)
Aug 12, 2014 5.200 5.271 5.169 5.200 115,984 -0.02(-0.39%)
Aug 11, 2014 5.205 5.266 5.124 5.220 525,101 +0.04(+0.69%)
Aug 08, 2014 5.123 5.234 5.103 5.184 297,442 +0.06(+1.20%)
Aug 07, 2014 5.281 5.300 5.108 5.123 404,833 -0.13(-2.43%)
Aug 06, 2014 5.072 5.342 5.072 5.251 339,170 +0.15(+2.90%)
Aug 05, 2014 5.001 5.215 4.985 5.103 409,395 +0.11(+2.25%)
Aug 04, 2014 5.041 5.087 4.904 4.990 412,413 -0.05(-1.01%)
Aug 01, 2014 5.052 5.082 4.975 5.041 437,252 -0.02(-0.30%)
Jul 31, 2014 4.924 5.164 4.819 5.057 1,319,312 +0.10(+1.95%)
Jul 30, 2014 5.286 5.470 4.950 4.960 2,508,221 -0.82(-14.21%)
Jul 29, 2014 5.746 5.817 5.725 5.781 499,095 -0.02(-0.26%)
Jul 28, 2014 5.883 5.909 5.766 5.797 240,144 -0.10(-1.65%)
Jul 25, 2014 5.909 5.909 5.822 5.893 201,754 -0.06(-0.94%)
Jul 24, 2014 5.904 6.021 5.904 5.950 213,807 +0.06(+1.04%)
Jul 23, 2014 5.853 5.950 5.853 5.888 348,899 +0.03(+0.44%)
Jul 22, 2014 5.817 5.912 5.812 5.863 248,526 +0.08(+1.32%)
Jul 21, 2014 5.853 5.858 5.740 5.786 396,335 -0.09(-1.48%)
Jul 18, 2014 5.883 5.945 5.848 5.873 414,926 -0.02(-0.26%)
Jul 17, 2014 6.016 6.016 5.883 5.888 457,704 -0.13(-2.12%)
Jul 16, 2014 6.123 6.123 6.011 6.016 401,768 -0.08(-1.26%)
Jul 15, 2014 6.082 6.133 6.055 6.092 307,639 -0.01(-0.17%)
Jul 14, 2014 6.123 6.180 6.052 6.103 340,797 +0.02(+0.34%)
Jul 11, 2014 6.128 6.196 6.067 6.082 239,703 -0.05(-0.83%)
Jul 10, 2014 6.154 6.164 6.062 6.133 382,966 -0.09(-1.48%)
Jul 09, 2014 6.399 6.399 6.138 6.225 550,130 -0.17(-2.71%)
Jul 08, 2014 6.383 6.450 6.317 6.399 566,245 -0.02(-0.24%)
Jul 07, 2014 6.684 6.692 6.378 6.414 393,460 -0.24(-3.68%)
Jul 03, 2014 6.470 6.659 6.659 6.659 242,425 +0.23(+3.65%)
Jul 02, 2014 6.424 6.542 6.363 6.424 336,186 -0.02(-0.24%)
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.