Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.939 7.038 6.789 6.799 169,560 -0.13(-1.87%)
Nov 26, 2014 6.887 6.929 6.929 6.929 200,869 +0.06(+0.83%)
Nov 25, 2014 7.047 7.047 6.759 6.872 343,488 -0.14(-1.98%)
Nov 24, 2014 6.975 7.150 6.939 7.011 438,140 +0.08(+1.19%)
Nov 21, 2014 6.970 6.990 6.882 6.929 260,145 +0.04(+0.52%)
Nov 20, 2014 6.764 6.898 6.764 6.893 210,134 +0.11(+1.59%)
Nov 19, 2014 6.769 6.867 6.666 6.785 192,162 +0.03(+0.38%)
Nov 18, 2014 6.851 6.867 6.712 6.759 258,772 -0.11(-1.57%)
Nov 17, 2014 6.903 6.995 6.800 6.867 264,581 -0.03(-0.37%)
Nov 14, 2014 6.867 6.944 6.841 6.893 238,275 +0.04(+0.60%)
Nov 13, 2014 6.898 6.939 6.702 6.851 254,275 -0.03(-0.45%)
Nov 12, 2014 6.676 6.887 6.671 6.882 499,159 +0.20(+3.00%)
Nov 11, 2014 6.661 6.682 6.641 6.682 364,601 +0.03(+0.46%)
Nov 10, 2014 6.651 6.666 6.620 6.651 246,654 -0.01(-0.15%)
Nov 07, 2014 6.543 6.676 6.500 6.661 582,341 +0.14(+2.13%)
Nov 06, 2014 6.553 6.583 6.486 6.522 343,820 -0.01(-0.08%)
Nov 05, 2014 6.574 6.620 6.486 6.527 408,741 +0.00(+0.00%)
Nov 04, 2014 6.409 6.579 6.409 6.527 551,336 +0.10(+1.52%)
Nov 03, 2014 6.373 6.517 6.363 6.430 522,627 +0.10(+1.54%)
Oct 31, 2014 6.280 6.363 6.226 6.332 637,269 +0.15(+2.41%)
Oct 30, 2014 6.172 6.301 6.131 6.183 672,530 -0.01(-0.08%)
Oct 29, 2014 6.064 6.280 5.725 6.188 2,103,760 +0.63(+11.39%)
Oct 28, 2014 5.416 5.581 5.324 5.555 822,535 +0.14(+2.56%)
Oct 27, 2014 5.082 5.421 5.123 5.416 533,104 +0.29(+5.72%)
Oct 24, 2014 5.144 5.154 5.051 5.123 280,311 +0.01(+0.10%)
Oct 23, 2014 5.169 5.193 5.103 5.118 425,128 -0.05(-0.99%)
Oct 22, 2014 5.272 5.272 5.159 5.169 188,330 -0.07(-1.28%)
Oct 21, 2014 5.298 5.375 5.169 5.236 204,496 -0.02(-0.29%)
Oct 20, 2014 5.108 5.283 5.103 5.252 232,223 +0.16(+3.13%)
Oct 17, 2014 5.267 5.267 5.036 5.092 337,889 -0.12(-2.27%)
Oct 16, 2014 5.087 5.257 5.087 5.211 336,588 +0.09(+1.81%)
Oct 15, 2014 5.113 5.169 5.025 5.118 295,699 -0.04(-0.70%)
Oct 14, 2014 4.969 5.164 4.969 5.154 513,326 +0.20(+4.05%)
Oct 13, 2014 4.897 5.010 4.861 4.953 293,259 +0.08(+1.69%)
Oct 10, 2014 4.758 4.943 4.753 4.871 226,880 +0.10(+2.16%)
Oct 09, 2014 4.892 4.892 4.727 4.768 299,401 -0.09(-1.90%)
Oct 08, 2014 4.866 4.876 4.740 4.861 229,369 -0.01(-0.21%)
Oct 07, 2014 4.912 4.917 4.825 4.871 412,316 -0.04(-0.89%)
Oct 06, 2014 4.928 4.978 4.866 4.915 207,853 +0.03(+0.58%)
Oct 03, 2014 4.964 5.015 4.871 4.886 244,881 -0.03(-0.52%)
Oct 02, 2014 4.840 4.948 4.840 4.912 249,553 +0.06(+1.27%)
Oct 01, 2014 4.799 4.907 4.789 4.850 215,122 +0.03(+0.64%)
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%)
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.