Skip to main content

Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.532 5.553 5.390 5.469 337,805 -0.02(-0.29%)
Sep 29, 2015 5.427 5.601 5.401 5.485 346,560 +0.05(+0.97%)
Sep 28, 2015 5.622 5.622 5.374 5.432 310,376 -0.23(-4.00%)
Sep 25, 2015 5.817 5.817 5.617 5.659 296,705 -0.11(-1.92%)
Sep 24, 2015 5.790 5.833 5.717 5.769 222,322 -0.08(-1.35%)
Sep 23, 2015 5.817 5.917 5.785 5.848 313,564 +0.05(+0.91%)
Sep 22, 2015 5.806 5.864 5.701 5.796 252,623 -0.06(-0.99%)
Sep 21, 2015 5.880 5.949 5.827 5.854 245,052 -0.02(-0.36%)
Sep 18, 2015 5.927 6.028 5.838 5.875 476,792 -0.16(-2.70%)
Sep 17, 2015 6.085 6.175 6.022 6.038 254,517 -0.02(-0.35%)
Sep 16, 2015 6.165 6.238 6.028 6.059 400,895 -0.13(-2.13%)
Sep 15, 2015 6.207 6.312 6.101 6.191 389,397 -0.01(-0.17%)
Sep 14, 2015 6.138 6.249 6.033 6.201 427,047 +0.09(+1.47%)
Sep 11, 2015 6.085 6.159 6.038 6.112 323,971 +0.02(+0.26%)
Sep 10, 2015 6.049 6.186 6.033 6.096 409,643 +0.04(+0.61%)
Sep 09, 2015 6.138 6.186 6.049 6.059 333,952 -0.01(-0.09%)
Sep 08, 2015 6.022 6.191 5.992 6.064 388,237 +0.13(+2.13%)
Sep 04, 2015 5.843 5.938 5.938 5.938 318,097 +0.04(+0.71%)
Sep 03, 2015 6.012 6.038 5.838 5.896 218,109 -0.09(-1.58%)
Sep 02, 2015 5.885 6.006 5.827 5.991 297,365 +0.16(+2.80%)
Sep 01, 2015 5.943 6.006 5.775 5.827 348,895 -0.23(-3.83%)
Aug 31, 2015 5.785 6.070 5.780 6.059 476,122 +0.21(+3.60%)
Aug 28, 2015 5.669 5.885 5.653 5.848 256,616 +0.14(+2.49%)
Aug 27, 2015 5.607 5.769 5.508 5.706 402,991 +0.13(+2.34%)
Aug 26, 2015 5.529 5.628 5.529 5.576 337,013 +0.17(+3.19%)
Aug 25, 2015 5.581 5.581 5.362 5.403 274,258 -0.05(-0.96%)
Aug 24, 2015 5.419 5.610 5.226 5.456 504,517 -0.21(-3.78%)
Aug 21, 2015 5.800 5.858 5.638 5.670 390,100 -0.10(-1.81%)
Aug 20, 2015 5.811 5.905 5.722 5.774 341,300 -0.08(-1.34%)
Aug 19, 2015 5.816 5.967 5.769 5.852 361,029 +0.02(+0.27%)
Aug 18, 2015 5.873 5.894 5.805 5.837 144,268 -0.03(-0.45%)
Aug 17, 2015 5.758 5.873 5.758 5.863 251,134 +0.07(+1.26%)
Aug 14, 2015 5.670 5.811 5.670 5.790 116,811 +0.10(+1.74%)
Aug 13, 2015 5.769 5.795 5.675 5.690 300,029 -0.07(-1.27%)
Aug 12, 2015 5.805 5.816 5.615 5.764 389,349 -0.09(-1.60%)
Aug 11, 2015 5.852 5.910 5.758 5.858 274,070 +0.00(+0.00%)
Aug 10, 2015 5.764 5.931 5.732 5.858 390,424 +0.01(+0.18%)
Aug 07, 2015 5.743 5.873 5.701 5.847 347,707 +0.10(+1.73%)
Aug 06, 2015 5.779 5.847 5.706 5.748 549,617 +0.02(+0.36%)
Aug 05, 2015 5.795 5.844 5.649 5.727 433,170 -0.07(-1.17%)
Aug 04, 2015 5.701 5.852 5.487 5.795 970,373 +0.11(+1.93%)
Aug 03, 2015 5.711 5.809 5.612 5.685 898,878 -0.06(-1.09%)
Jul 31, 2015 5.737 5.826 5.633 5.748 896,532 -0.03(-0.54%)
Jul 30, 2015 5.492 5.779 5.471 5.779 1,287,274 +0.29(+5.33%)
Jul 29, 2015 7.178 7.178 5.482 5.487 4,103,668 -2.29(-29.42%)
Jul 28, 2015 7.674 7.930 7.372 7.774 1,135,687 +0.11(+1.43%)
Jul 27, 2015 7.653 7.867 7.570 7.664 706,961 +0.04(+0.55%)
Jul 24, 2015 7.528 7.706 7.403 7.622 323,727 +0.09(+1.25%)
Jul 23, 2015 8.008 8.076 7.434 7.528 614,092 -0.48(-6.00%)
Jul 22, 2015 7.659 8.019 7.638 8.008 768,959 +0.32(+4.21%)
Jul 21, 2015 7.695 7.747 7.653 7.685 433,811 +0.00(+0.00%)
Jul 20, 2015 7.727 7.753 7.659 7.685 286,275 +0.07(+0.89%)
Jul 17, 2015 7.742 7.753 7.596 7.617 220,494 -0.10(-1.29%)
Jul 16, 2015 7.565 7.753 7.439 7.716 616,479 +0.27(+3.65%)
Jul 15, 2015 7.429 7.476 7.288 7.445 273,036 +0.04(+0.49%)
Jul 14, 2015 7.523 7.570 7.395 7.408 406,227 -0.11(-1.46%)
Jul 13, 2015 7.465 7.580 7.424 7.518 267,688 +0.14(+1.84%)
Jul 10, 2015 7.419 7.486 7.325 7.382 303,597 +0.02(+0.28%)
Jul 09, 2015 7.398 7.424 7.304 7.361 322,078 +0.07(+1.00%)
Jul 08, 2015 7.314 7.439 7.189 7.288 434,675 -0.12(-1.62%)
Jul 07, 2015 7.372 7.465 7.194 7.408 316,651 +0.04(+0.50%)
Jul 06, 2015 7.288 7.405 7.173 7.372 119,092 +0.03(+0.36%)
Jul 02, 2015 7.533 7.345 7.345 7.345 151,897 -0.21(-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.