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 (%)
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%)
Jul 01, 2015 7.455 7.575 7.445 7.559 175,448 +0.14(+1.90%)
Jun 30, 2015 7.372 7.497 7.372 7.419 100,495 +0.08(+1.07%)
Jun 29, 2015 7.398 7.638 7.330 7.340 546,032 -0.19(-2.50%)
Jun 26, 2015 7.633 7.727 7.507 7.528 485,213 -0.05(-0.69%)
Jun 25, 2015 7.617 7.617 7.492 7.580 69,137 +0.01(+0.14%)
Jun 24, 2015 7.643 7.682 7.507 7.570 137,021 -0.05(-0.68%)
Jun 23, 2015 7.606 7.695 7.601 7.622 111,356 +0.01(+0.14%)
Jun 22, 2015 7.596 7.703 7.586 7.612 76,075 +0.05(+0.69%)
Jun 19, 2015 7.627 7.638 7.549 7.559 290,691 -0.04(-0.55%)
Jun 18, 2015 7.643 7.758 7.575 7.601 146,819 -0.02(-0.21%)
Jun 17, 2015 7.716 7.753 7.528 7.617 73,734 -0.07(-0.88%)
Jun 16, 2015 7.669 7.711 7.591 7.685 80,436 -0.01(-0.07%)
Jun 15, 2015 7.596 7.753 7.565 7.690 161,206 +0.04(+0.48%)
Jun 12, 2015 7.674 7.706 7.627 7.653 107,251 -0.04(-0.48%)
Jun 11, 2015 7.596 7.721 7.554 7.690 232,351 +0.10(+1.31%)
Jun 10, 2015 7.549 7.703 7.502 7.591 168,422 +0.09(+1.25%)
Jun 09, 2015 7.450 7.533 7.377 7.497 173,854 +0.06(+0.77%)
Jun 08, 2015 7.591 7.591 7.372 7.439 191,522 -0.13(-1.72%)
Jun 05, 2015 7.539 7.617 7.450 7.570 148,959 +0.01(+0.14%)
Jun 04, 2015 7.674 7.685 7.419 7.559 189,069 -0.13(-1.63%)
Jun 03, 2015 7.486 7.737 7.486 7.685 268,666 +0.22(+3.01%)
Jun 02, 2015 7.345 7.528 7.311 7.460 166,872 +0.08(+1.06%)
Jun 01, 2015 7.617 7.638 7.361 7.382 271,298 -0.20(-2.68%)
May 29, 2015 7.643 7.643 7.518 7.586 209,518 -0.06(-0.75%)
May 28, 2015 7.664 7.716 7.606 7.643 150,401 -0.03(-0.34%)
May 27, 2015 7.705 7.757 7.573 7.669 286,903 -0.01(-0.07%)
May 26, 2015 7.493 7.856 7.451 7.674 544,324 +0.15(+2.00%)
May 22, 2015 7.399 7.524 7.524 7.524 312,420 +0.08(+1.11%)
May 21, 2015 7.431 7.602 7.384 7.441 320,058 +0.01(+0.14%)
May 20, 2015 7.415 7.451 7.358 7.431 207,761 +0.03(+0.42%)
May 19, 2015 7.472 7.472 7.322 7.399 141,713 -0.12(-1.65%)
May 18, 2015 7.472 7.628 7.355 7.524 230,085 +0.08(+1.04%)
May 15, 2015 7.420 7.467 7.265 7.446 180,449 +0.02(+0.21%)
May 14, 2015 7.451 7.633 7.337 7.431 176,580 +0.02(+0.21%)
May 13, 2015 7.410 7.493 7.379 7.415 118,229 +0.00(+0.00%)
May 12, 2015 7.571 7.643 7.379 7.415 269,643 -0.19(-2.46%)
May 11, 2015 7.467 7.602 7.379 7.602 157,062 +0.13(+1.81%)
May 08, 2015 7.441 7.519 7.415 7.467 174,361 +0.09(+1.19%)
May 07, 2015 7.192 7.425 7.192 7.379 187,164 +0.16(+2.15%)
May 06, 2015 7.166 7.254 7.140 7.223 117,919 +0.08(+1.16%)
May 05, 2015 7.068 7.202 6.995 7.140 199,644 +0.05(+0.66%)
May 04, 2015 7.130 7.252 7.047 7.094 303,473 -0.01(-0.07%)
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.