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

Big 5 Sporting (NQ: BGFV )

3.270 -0.060 (-1.80%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 25, 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 (%)
Nov 28, 2014 6.950 7.048 6.799 6.810 169,305 -0.13(-1.87%)
Nov 26, 2014 6.898 6.939 6.939 6.939 200,567 +0.06(+0.83%)
Nov 25, 2014 7.057 7.057 6.769 6.882 342,971 -0.14(-1.98%)
Nov 24, 2014 6.985 7.160 6.949 7.021 437,481 +0.08(+1.19%)
Nov 21, 2014 6.980 7.001 6.893 6.939 259,753 +0.04(+0.52%)
Nov 20, 2014 6.774 6.908 6.774 6.903 209,817 +0.11(+1.59%)
Nov 19, 2014 6.779 6.877 6.676 6.795 191,873 +0.03(+0.38%)
Nov 18, 2014 6.862 6.877 6.723 6.769 258,383 -0.11(-1.57%)
Nov 17, 2014 6.913 7.006 6.810 6.877 264,183 -0.03(-0.37%)
Nov 14, 2014 6.877 6.954 6.851 6.903 237,916 +0.04(+0.60%)
Nov 13, 2014 6.908 6.949 6.712 6.862 253,893 -0.03(-0.45%)
Nov 12, 2014 6.687 6.898 6.681 6.893 498,408 +0.20(+3.00%)
Nov 11, 2014 6.671 6.692 6.651 6.692 364,053 +0.03(+0.46%)
Nov 10, 2014 6.661 6.676 6.630 6.661 246,283 -0.01(-0.15%)
Nov 07, 2014 6.553 6.687 6.510 6.671 581,464 +0.14(+2.13%)
Nov 06, 2014 6.563 6.593 6.496 6.532 343,303 -0.01(-0.08%)
Nov 05, 2014 6.584 6.630 6.496 6.537 408,126 +0.00(+0.00%)
Nov 04, 2014 6.419 6.589 6.419 6.537 550,506 +0.10(+1.52%)
Nov 03, 2014 6.383 6.527 6.372 6.439 521,840 +0.10(+1.54%)
Oct 31, 2014 6.290 6.372 6.236 6.341 636,310 +0.15(+2.41%)
Oct 30, 2014 6.182 6.310 6.140 6.192 671,517 -0.01(-0.08%)
Oct 29, 2014 6.074 6.290 5.734 6.197 2,100,593 +0.63(+11.39%)
Oct 28, 2014 5.424 5.589 5.332 5.564 821,297 +0.14(+2.56%)
Oct 27, 2014 5.090 5.430 5.131 5.424 532,301 +0.29(+5.72%)
Oct 24, 2014 5.151 5.162 5.059 5.131 279,889 +0.01(+0.10%)
Oct 23, 2014 5.177 5.201 5.110 5.126 424,488 -0.05(-1.00%)
Oct 22, 2014 5.280 5.280 5.167 5.177 188,047 -0.07(-1.28%)
Oct 21, 2014 5.306 5.383 5.177 5.244 204,188 -0.02(-0.29%)
Oct 20, 2014 5.115 5.291 5.110 5.260 231,873 +0.16(+3.13%)
Oct 17, 2014 5.275 5.275 5.043 5.100 337,380 -0.12(-2.27%)
Oct 16, 2014 5.095 5.265 5.095 5.218 336,082 +0.09(+1.81%)
Oct 15, 2014 5.121 5.177 5.033 5.126 295,254 -0.04(-0.70%)
Oct 14, 2014 4.976 5.172 4.976 5.162 512,553 +0.20(+4.05%)
Oct 13, 2014 4.904 5.017 4.868 4.961 292,818 +0.08(+1.69%)
Oct 10, 2014 4.765 4.951 4.760 4.878 226,539 +0.10(+2.16%)
Oct 09, 2014 4.899 4.899 4.734 4.775 298,950 -0.09(-1.90%)
Oct 08, 2014 4.873 4.884 4.747 4.868 229,024 -0.01(-0.21%)
Oct 07, 2014 4.920 4.925 4.832 4.878 411,696 -0.04(-0.89%)
Oct 06, 2014 4.935 4.986 4.873 4.922 207,540 +0.03(+0.58%)
Oct 03, 2014 4.971 5.023 4.878 4.894 244,513 -0.03(-0.52%)
Oct 02, 2014 4.847 4.956 4.847 4.920 249,177 +0.06(+1.27%)
Oct 01, 2014 4.806 4.914 4.796 4.858 214,799 +0.03(+0.64%)
Sep 30, 2014 4.925 4.930 4.822 4.827 280,456 -0.09(-1.88%)
Sep 29, 2014 4.951 5.012 4.914 4.920 194,410 -0.07(-1.44%)
Sep 26, 2014 4.997 5.033 4.878 4.992 575,713 -0.01(-0.10%)
Sep 25, 2014 5.023 5.059 4.981 4.997 193,859 -0.05(-0.92%)
Sep 24, 2014 5.012 5.054 4.992 5.043 157,531 +0.05(+0.93%)
Sep 23, 2014 5.038 5.097 4.992 4.997 268,675 -0.08(-1.52%)
Sep 22, 2014 5.126 5.151 5.069 5.074 247,840 -0.07(-1.30%)
Sep 19, 2014 5.193 5.198 5.110 5.141 383,358 -0.05(-0.89%)
Sep 18, 2014 5.249 5.249 5.177 5.187 189,802 -0.05(-0.89%)
Sep 17, 2014 5.260 5.296 5.229 5.234 381,386 -0.03(-0.59%)
Sep 16, 2014 5.162 5.270 5.157 5.265 389,954 +0.08(+1.59%)
Sep 15, 2014 5.172 5.216 5.126 5.182 272,093 +0.00(+0.00%)
Sep 12, 2014 5.224 5.267 5.162 5.182 429,112 -0.03(-0.59%)
Sep 11, 2014 5.146 5.327 5.146 5.213 451,766 +0.03(+0.60%)
Sep 10, 2014 5.208 5.226 5.105 5.182 328,732 -0.03(-0.49%)
Sep 09, 2014 5.337 5.337 5.203 5.208 183,089 -0.12(-2.32%)
Sep 08, 2014 5.383 5.404 5.291 5.332 148,920 -0.05(-0.96%)
Sep 05, 2014 5.265 5.461 5.265 5.383 260,526 +0.09(+1.75%)
Sep 04, 2014 5.234 5.342 5.234 5.291 226,617 +0.06(+1.18%)
Sep 03, 2014 5.249 5.342 5.208 5.229 186,863 -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.