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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 4.904 4.978 4.835 4.856 527,149 -0.02(-0.33%)
Oct 29, 2015 4.670 4.872 4.617 4.872 804,837 +0.19(+4.08%)
Oct 28, 2015 5.323 5.530 4.521 4.681 2,996,429 -0.99(-17.42%)
Oct 27, 2015 5.944 5.965 5.609 5.668 650,940 -0.33(-5.49%)
Oct 26, 2015 5.599 6.018 5.599 5.997 449,960 +0.38(+6.70%)
Oct 23, 2015 5.832 5.869 5.567 5.620 498,145 -0.19(-3.29%)
Oct 22, 2015 5.843 6.002 5.737 5.811 431,697 -0.02(-0.36%)
Oct 21, 2015 5.933 6.066 5.784 5.832 505,596 -0.10(-1.70%)
Oct 20, 2015 5.678 5.949 5.675 5.933 258,077 +0.23(+4.10%)
Oct 19, 2015 5.562 5.784 5.519 5.700 480,101 +0.15(+2.78%)
Oct 16, 2015 5.397 5.551 5.352 5.546 510,395 +0.17(+3.16%)
Oct 15, 2015 5.493 5.604 5.339 5.376 498,268 -0.12(-2.22%)
Oct 14, 2015 5.625 5.689 5.493 5.498 195,848 -0.15(-2.63%)
Oct 13, 2015 5.509 5.763 5.487 5.646 333,390 +0.14(+2.50%)
Oct 12, 2015 5.519 5.631 5.477 5.509 447,202 +0.02(+0.29%)
Oct 09, 2015 5.455 5.556 5.413 5.493 514,874 +0.06(+1.07%)
Oct 08, 2015 5.424 5.572 5.328 5.434 858,912 +0.01(+0.10%)
Oct 07, 2015 5.386 5.466 5.365 5.429 1,094,354 +0.03(+0.59%)
Oct 06, 2015 5.583 5.689 5.386 5.397 780,551 -0.19(-3.33%)
Oct 05, 2015 5.445 5.636 5.445 5.583 327,947 +0.19(+3.44%)
Oct 02, 2015 5.302 5.434 5.296 5.397 292,956 +0.08(+1.50%)
Oct 01, 2015 5.498 5.519 5.206 5.317 391,253 -0.19(-3.47%)
Sep 30, 2015 5.572 5.593 5.429 5.509 335,384 -0.02(-0.29%)
Sep 29, 2015 5.466 5.641 5.440 5.524 344,077 +0.05(+0.97%)
Sep 28, 2015 5.662 5.662 5.413 5.471 308,151 -0.23(-4.00%)
Sep 25, 2015 5.859 5.859 5.657 5.700 294,578 -0.11(-1.92%)
Sep 24, 2015 5.832 5.875 5.758 5.811 220,729 -0.08(-1.35%)
Sep 23, 2015 5.859 5.960 5.827 5.891 311,317 +0.05(+0.91%)
Sep 22, 2015 5.848 5.907 5.742 5.838 250,812 -0.06(-0.99%)
Sep 21, 2015 5.922 5.991 5.869 5.896 243,296 -0.02(-0.36%)
Sep 18, 2015 5.970 6.071 5.880 5.917 473,375 -0.16(-2.71%)
Sep 17, 2015 6.129 6.220 6.066 6.082 252,693 -0.02(-0.35%)
Sep 16, 2015 6.209 6.283 6.071 6.103 398,022 -0.13(-2.13%)
Sep 15, 2015 6.251 6.358 6.145 6.236 386,606 -0.01(-0.17%)
Sep 14, 2015 6.182 6.294 6.076 6.246 423,986 +0.09(+1.47%)
Sep 11, 2015 6.129 6.204 6.082 6.156 321,649 +0.02(+0.26%)
Sep 10, 2015 6.092 6.230 6.076 6.140 406,707 +0.04(+0.61%)
Sep 09, 2015 6.182 6.230 6.092 6.103 331,559 -0.01(-0.09%)
Sep 08, 2015 6.066 6.236 6.035 6.108 385,455 +0.13(+2.13%)
Sep 04, 2015 5.885 5.981 5.981 5.981 315,817 +0.04(+0.71%)
Sep 03, 2015 6.055 6.082 5.880 5.938 216,546 -0.10(-1.58%)
Sep 02, 2015 5.928 6.050 5.869 6.034 295,234 +0.16(+2.80%)
Sep 01, 2015 5.986 6.050 5.816 5.869 346,394 -0.23(-3.83%)
Aug 31, 2015 5.827 6.114 5.822 6.103 472,710 +0.21(+3.60%)
Aug 28, 2015 5.710 5.928 5.694 5.891 254,777 +0.14(+2.49%)
Aug 27, 2015 5.647 5.810 5.548 5.747 400,103 +0.13(+2.34%)
Aug 26, 2015 5.569 5.668 5.569 5.616 334,597 +0.17(+3.19%)
Aug 25, 2015 5.621 5.621 5.400 5.442 272,292 -0.05(-0.96%)
Aug 24, 2015 5.458 5.650 5.264 5.495 500,902 -0.22(-3.78%)
Aug 21, 2015 5.842 5.900 5.679 5.711 387,305 -0.11(-1.81%)
Aug 20, 2015 5.853 5.947 5.763 5.816 338,854 -0.08(-1.34%)
Aug 19, 2015 5.858 6.010 5.810 5.895 358,442 +0.02(+0.27%)
Aug 18, 2015 5.916 5.937 5.847 5.879 143,234 -0.03(-0.45%)
Aug 17, 2015 5.800 5.916 5.800 5.905 249,334 +0.07(+1.26%)
Aug 14, 2015 5.711 5.853 5.711 5.831 115,974 +0.10(+1.74%)
Aug 13, 2015 5.810 5.837 5.716 5.732 297,878 -0.07(-1.27%)
Aug 12, 2015 5.847 5.858 5.655 5.805 386,559 -0.09(-1.60%)
Aug 11, 2015 5.895 5.952 5.800 5.900 272,106 +0.00(+0.00%)
Aug 10, 2015 5.805 5.973 5.774 5.900 387,626 +0.01(+0.18%)
Aug 07, 2015 5.784 5.916 5.742 5.889 345,215 +0.10(+1.73%)
Aug 06, 2015 5.821 5.889 5.747 5.789 545,679 +0.02(+0.36%)
Aug 05, 2015 5.837 5.887 5.689 5.768 430,065 -0.07(-1.17%)
Aug 04, 2015 5.742 5.895 5.526 5.837 963,419 +0.11(+1.93%)
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.