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

Big 5 Sporting (NQ: BGFV )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Jul 01, 2014 6.266 6.506 6.261 6.439 490,885 +0.18(+2.85%)
Jun 30, 2014 6.235 6.276 6.154 6.261 258,092 +0.01(+0.08%)
Jun 27, 2014 6.200 6.307 6.200 6.256 1,466,543 +0.02(+0.25%)
Jun 26, 2014 6.302 6.302 6.113 6.240 248,058 -0.06(-0.97%)
Jun 25, 2014 6.215 6.302 6.154 6.302 410,834 +0.05(+0.73%)
Jun 24, 2014 6.011 6.363 6.011 6.256 596,369 +0.22(+3.63%)
Jun 23, 2014 6.026 6.103 5.975 6.036 215,094 -0.01(-0.08%)
Jun 20, 2014 6.052 6.098 5.970 6.041 369,304 -0.01(-0.08%)
Jun 19, 2014 6.036 6.159 6.001 6.047 249,279 +0.05(+0.77%)
Jun 18, 2014 6.016 6.052 5.929 6.001 285,405 +0.01(+0.17%)
Jun 17, 2014 5.919 6.067 5.919 5.990 228,666 +0.05(+0.86%)
Jun 16, 2014 6.031 6.031 5.909 5.939 291,624 -0.06(-1.02%)
Jun 13, 2014 6.067 6.067 5.936 6.001 295,808 -0.03(-0.51%)
Jun 12, 2014 6.098 6.098 5.996 6.031 325,744 -0.09(-1.42%)
Jun 11, 2014 6.164 6.189 6.057 6.118 268,540 -0.08(-1.24%)
Jun 10, 2014 6.072 6.205 5.975 6.195 605,762 +0.07(+1.08%)
Jun 06, 2014 6.118 6.179 6.098 6.128 327,849 +0.04(+0.67%)
Jun 05, 2014 5.980 6.164 5.919 6.087 435,715 +0.13(+2.14%)
Jun 04, 2014 5.904 5.975 5.904 5.960 335,470 +0.04(+0.60%)
Jun 03, 2014 5.904 5.950 5.822 5.924 486,870 -0.03(-0.43%)
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.