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

Big 5 Sporting (NQ: BGFV )

2.020 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 5.532 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.