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

Big 5 Sporting (NQ: BGFV )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 4.917 4.922 4.814 4.820 280,879 -0.09(-1.88%)
Sep 29, 2014 4.943 5.005 4.907 4.912 194,703 -0.07(-1.44%)
Sep 26, 2014 4.989 5.025 4.871 4.984 576,580 -0.01(-0.10%)
Sep 25, 2014 5.015 5.051 4.974 4.989 194,151 -0.05(-0.92%)
Sep 24, 2014 5.005 5.046 4.984 5.036 157,768 +0.05(+0.93%)
Sep 23, 2014 5.031 5.090 4.984 4.989 269,080 -0.08(-1.52%)
Sep 22, 2014 5.118 5.144 5.061 5.067 248,214 -0.07(-1.30%)
Sep 19, 2014 5.185 5.190 5.103 5.133 383,936 -0.05(-0.89%)
Sep 18, 2014 5.241 5.241 5.169 5.180 190,088 -0.05(-0.89%)
Sep 17, 2014 5.252 5.288 5.221 5.226 381,961 -0.03(-0.59%)
Sep 16, 2014 5.154 5.262 5.149 5.257 390,542 +0.08(+1.59%)
Sep 15, 2014 5.164 5.208 5.118 5.175 272,504 +0.00(+0.00%)
Sep 12, 2014 5.216 5.259 5.154 5.175 429,759 -0.03(-0.59%)
Sep 11, 2014 5.139 5.319 5.139 5.205 452,447 +0.03(+0.60%)
Sep 10, 2014 5.200 5.218 5.097 5.175 329,228 -0.03(-0.49%)
Sep 09, 2014 5.329 5.329 5.195 5.200 183,365 -0.12(-2.32%)
Sep 08, 2014 5.375 5.396 5.283 5.324 149,144 -0.05(-0.96%)
Sep 05, 2014 5.257 5.452 5.257 5.375 260,918 +0.09(+1.75%)
Sep 04, 2014 5.226 5.334 5.226 5.283 226,958 +0.06(+1.18%)
Sep 03, 2014 5.241 5.334 5.200 5.221 187,144 -0.01(-0.20%)
Sep 02, 2014 5.277 5.345 5.205 5.231 284,573 -0.02(-0.29%)
Aug 29, 2014 5.221 5.247 5.247 5.247 499,643 +0.03(+0.49%)
Aug 28, 2014 5.272 5.277 5.216 5.221 222,796 -0.07(-1.26%)
Aug 27, 2014 5.401 5.411 5.275 5.288 222,652 -0.09(-1.63%)
Aug 26, 2014 5.334 5.431 5.334 5.375 470,932 +0.04(+0.67%)
Aug 25, 2014 5.406 5.472 5.306 5.339 445,242 -0.02(-0.38%)
Aug 22, 2014 5.334 5.401 5.299 5.360 490,271 +0.01(+0.10%)
Aug 21, 2014 5.227 5.421 5.204 5.355 312,725 +0.12(+2.24%)
Aug 20, 2014 5.273 5.288 5.217 5.238 194,023 -0.06(-1.15%)
Aug 19, 2014 5.355 5.411 5.289 5.299 210,398 -0.03(-0.48%)
Aug 18, 2014 5.283 5.387 5.283 5.324 304,980 +0.07(+1.36%)
Aug 15, 2014 5.345 5.375 5.232 5.253 473,725 -0.05(-0.96%)
Aug 14, 2014 5.136 5.345 5.133 5.304 358,188 +0.16(+3.17%)
Aug 13, 2014 5.182 5.222 5.105 5.141 253,749 -0.05(-0.98%)
Aug 12, 2014 5.192 5.263 5.161 5.192 116,159 -0.02(-0.39%)
Aug 11, 2014 5.197 5.258 5.116 5.212 525,893 +0.04(+0.69%)
Aug 08, 2014 5.115 5.226 5.095 5.176 297,891 +0.06(+1.20%)
Aug 07, 2014 5.273 5.292 5.100 5.115 405,443 -0.13(-2.43%)
Aug 06, 2014 5.064 5.334 5.064 5.243 339,682 +0.15(+2.90%)
Aug 05, 2014 4.993 5.207 4.978 5.095 410,013 +0.11(+2.25%)
Aug 04, 2014 5.034 5.080 4.896 4.983 413,035 -0.05(-1.01%)
Aug 01, 2014 5.044 5.075 4.968 5.034 437,911 -0.02(-0.30%)
Jul 31, 2014 4.917 5.156 4.812 5.049 1,321,300 +0.10(+1.95%)
Jul 30, 2014 5.278 5.462 4.942 4.952 2,512,002 -0.82(-14.21%)
Jul 29, 2014 5.737 5.808 5.716 5.773 499,847 -0.02(-0.26%)
Jul 28, 2014 5.874 5.900 5.757 5.788 240,506 -0.10(-1.64%)
Jul 25, 2014 5.900 5.900 5.813 5.885 202,058 -0.06(-0.94%)
Jul 24, 2014 5.895 6.012 5.895 5.941 214,129 +0.06(+1.04%)
Jul 23, 2014 5.844 5.941 5.844 5.880 349,425 +0.03(+0.44%)
Jul 22, 2014 5.808 5.903 5.803 5.854 248,901 +0.08(+1.32%)
Jul 21, 2014 5.844 5.849 5.732 5.778 396,933 -0.09(-1.48%)
Jul 18, 2014 5.874 5.936 5.839 5.864 415,551 -0.02(-0.26%)
Jul 17, 2014 6.007 6.007 5.874 5.880 458,394 -0.13(-2.12%)
Jul 16, 2014 6.114 6.114 6.002 6.007 402,374 -0.08(-1.26%)
Jul 15, 2014 6.073 6.124 6.046 6.083 308,103 -0.01(-0.17%)
Jul 14, 2014 6.114 6.171 6.043 6.094 341,311 +0.02(+0.34%)
Jul 11, 2014 6.119 6.186 6.058 6.073 240,065 -0.05(-0.83%)
Jul 10, 2014 6.144 6.155 6.053 6.124 383,543 -0.09(-1.48%)
Jul 09, 2014 6.389 6.389 6.129 6.216 550,959 -0.17(-2.71%)
Jul 08, 2014 6.374 6.440 6.308 6.389 567,099 -0.02(-0.24%)
Jul 07, 2014 6.674 6.681 6.369 6.404 394,053 -0.24(-3.68%)
Jul 03, 2014 6.460 6.649 6.649 6.649 242,791 +0.23(+3.65%)
Jul 02, 2014 6.414 6.532 6.353 6.414 336,692 -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.