Skip to main content

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

Historical Prices

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.