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

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
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 5.746 5.835 5.642 5.757 895,182 -0.03(-0.54%)
Jul 30, 2015 5.500 5.788 5.479 5.788 1,285,337 +0.29(+5.33%)
Jul 29, 2015 7.189 7.189 5.490 5.495 4,097,492 -2.29(-29.42%)
Jul 28, 2015 7.686 7.942 7.383 7.785 1,133,978 +0.11(+1.43%)
Jul 27, 2015 7.665 7.879 7.581 7.675 705,897 +0.04(+0.55%)
Jul 24, 2015 7.539 7.717 7.414 7.634 323,240 +0.09(+1.25%)
Jul 23, 2015 8.021 8.088 7.445 7.539 613,168 -0.48(-6.00%)
Jul 22, 2015 7.670 8.031 7.649 8.021 767,802 +0.32(+4.21%)
Jul 21, 2015 7.707 7.759 7.665 7.696 433,159 +0.00(+0.00%)
Jul 20, 2015 7.738 7.764 7.670 7.696 285,845 +0.07(+0.89%)
Jul 17, 2015 7.754 7.764 7.607 7.628 220,162 -0.10(-1.29%)
Jul 16, 2015 7.576 7.764 7.451 7.728 615,551 +0.27(+3.65%)
Jul 15, 2015 7.440 7.487 7.299 7.456 272,625 +0.04(+0.49%)
Jul 14, 2015 7.534 7.581 7.406 7.419 405,615 -0.11(-1.46%)
Jul 13, 2015 7.477 7.592 7.435 7.529 267,285 +0.14(+1.84%)
Jul 10, 2015 7.430 7.498 7.336 7.393 303,140 +0.02(+0.28%)
Jul 09, 2015 7.409 7.435 7.315 7.372 321,593 +0.07(+1.00%)
Jul 08, 2015 7.325 7.451 7.200 7.299 434,021 -0.12(-1.62%)
Jul 07, 2015 7.383 7.477 7.205 7.419 316,175 +0.04(+0.50%)
Jul 06, 2015 7.299 7.417 7.184 7.383 118,913 +0.03(+0.36%)
Jul 02, 2015 7.545 7.356 7.356 7.356 151,668 -0.21(-2.83%)
Jul 01, 2015 7.466 7.587 7.456 7.571 175,184 +0.14(+1.90%)
Jun 30, 2015 7.383 7.508 7.383 7.430 100,344 +0.08(+1.07%)
Jun 29, 2015 7.409 7.649 7.341 7.351 545,210 -0.19(-2.50%)
Jun 26, 2015 7.644 7.738 7.519 7.539 484,483 -0.05(-0.69%)
Jun 25, 2015 7.628 7.628 7.503 7.592 69,033 +0.01(+0.14%)
Jun 24, 2015 7.655 7.694 7.519 7.581 136,815 -0.05(-0.68%)
Jun 23, 2015 7.618 7.707 7.613 7.634 111,188 +0.01(+0.14%)
Jun 22, 2015 7.607 7.715 7.597 7.623 75,960 +0.05(+0.69%)
Jun 19, 2015 7.639 7.649 7.560 7.571 290,253 -0.04(-0.55%)
Jun 18, 2015 7.655 7.770 7.587 7.613 146,598 -0.02(-0.21%)
Jun 17, 2015 7.728 7.764 7.539 7.628 73,623 -0.07(-0.88%)
Jun 16, 2015 7.681 7.722 7.602 7.696 80,315 -0.01(-0.07%)
Jun 15, 2015 7.607 7.764 7.576 7.702 160,964 +0.04(+0.48%)
Jun 12, 2015 7.686 7.717 7.639 7.665 107,090 -0.04(-0.48%)
Jun 11, 2015 7.607 7.733 7.566 7.702 232,001 +0.10(+1.31%)
Jun 10, 2015 7.560 7.715 7.513 7.602 168,168 +0.09(+1.25%)
Jun 09, 2015 7.461 7.545 7.388 7.508 173,592 +0.06(+0.77%)
Jun 08, 2015 7.602 7.602 7.383 7.451 191,234 -0.13(-1.72%)
Jun 05, 2015 7.550 7.628 7.461 7.581 148,734 +0.01(+0.14%)
Jun 04, 2015 7.686 7.696 7.430 7.571 188,784 -0.13(-1.63%)
Jun 03, 2015 7.498 7.749 7.498 7.696 268,262 +0.22(+3.01%)
Jun 02, 2015 7.356 7.539 7.322 7.472 166,621 +0.08(+1.06%)
Jun 01, 2015 7.628 7.649 7.372 7.393 270,890 -0.20(-2.68%)
May 29, 2015 7.655 7.655 7.529 7.597 209,203 -0.06(-0.75%)
May 28, 2015 7.675 7.728 7.618 7.655 150,175 -0.03(-0.34%)
May 27, 2015 7.717 7.769 7.585 7.681 286,471 -0.01(-0.07%)
May 26, 2015 7.504 7.868 7.463 7.686 543,505 +0.15(+2.00%)
May 22, 2015 7.411 7.535 7.535 7.535 311,949 +0.08(+1.11%)
May 21, 2015 7.442 7.613 7.395 7.452 319,577 +0.01(+0.14%)
May 20, 2015 7.426 7.463 7.369 7.442 207,448 +0.03(+0.42%)
May 19, 2015 7.483 7.483 7.333 7.411 141,500 -0.12(-1.65%)
May 18, 2015 7.483 7.639 7.366 7.535 229,739 +0.08(+1.04%)
May 15, 2015 7.431 7.478 7.276 7.457 180,177 +0.02(+0.21%)
May 14, 2015 7.463 7.644 7.348 7.442 176,315 +0.02(+0.21%)
May 13, 2015 7.421 7.504 7.390 7.426 118,051 +0.00(+0.00%)
May 12, 2015 7.582 7.655 7.390 7.426 269,237 -0.19(-2.46%)
May 11, 2015 7.478 7.613 7.390 7.613 156,826 +0.14(+1.81%)
May 08, 2015 7.452 7.530 7.426 7.478 174,098 +0.09(+1.19%)
May 07, 2015 7.203 7.437 7.203 7.390 186,882 +0.16(+2.15%)
May 06, 2015 7.177 7.265 7.151 7.234 117,741 +0.08(+1.16%)
May 05, 2015 7.078 7.213 7.006 7.151 199,343 +0.05(+0.66%)
May 04, 2015 7.141 7.262 7.057 7.104 303,016 -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.