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 (%)
May 29, 2015 7.698 7.698 7.572 7.640 208,017 -0.06(-0.75%)
May 28, 2015 7.719 7.772 7.661 7.698 149,323 -0.03(-0.34%)
May 27, 2015 7.761 7.813 7.628 7.724 284,847 -0.01(-0.07%)
May 26, 2015 7.547 7.912 7.505 7.730 540,423 +0.15(+2.00%)
May 22, 2015 7.453 7.578 7.578 7.578 310,181 +0.08(+1.11%)
May 21, 2015 7.484 7.657 7.437 7.495 317,765 +0.01(+0.14%)
May 20, 2015 7.469 7.505 7.411 7.484 206,272 +0.03(+0.42%)
May 19, 2015 7.526 7.526 7.375 7.453 140,697 -0.13(-1.65%)
May 18, 2015 7.526 7.683 7.408 7.578 228,436 +0.08(+1.04%)
May 15, 2015 7.474 7.521 7.317 7.500 179,156 +0.02(+0.21%)
May 14, 2015 7.505 7.688 7.390 7.484 175,315 +0.02(+0.21%)
May 13, 2015 7.463 7.547 7.432 7.469 117,382 +0.00(+0.00%)
May 12, 2015 7.625 7.698 7.432 7.469 267,711 -0.19(-2.46%)
May 11, 2015 7.521 7.657 7.432 7.657 155,936 +0.14(+1.81%)
May 08, 2015 7.495 7.573 7.469 7.521 173,111 +0.09(+1.19%)
May 07, 2015 7.244 7.479 7.244 7.432 185,823 +0.16(+2.15%)
May 06, 2015 7.218 7.307 7.192 7.275 117,074 +0.08(+1.16%)
May 05, 2015 7.119 7.254 7.045 7.192 198,213 +0.05(+0.66%)
May 04, 2015 7.181 7.304 7.098 7.145 301,298 -0.01(-0.07%)
May 01, 2015 7.134 7.265 7.124 7.150 198,339 +0.03(+0.37%)
Apr 30, 2015 7.072 7.343 7.019 7.124 219,443 +0.03(+0.44%)
Apr 29, 2015 7.145 7.364 7.009 7.093 758,260 +0.56(+8.64%)
Apr 28, 2015 6.508 6.675 6.429 6.528 214,685 +0.05(+0.73%)
Apr 27, 2015 6.461 6.549 6.387 6.481 114,874 +0.01(+0.16%)
Apr 24, 2015 6.513 6.575 6.445 6.471 163,909 -0.02(-0.32%)
Apr 23, 2015 6.450 6.581 6.450 6.492 73,082 +0.04(+0.57%)
Apr 22, 2015 6.387 6.481 6.320 6.455 108,862 +0.08(+1.31%)
Apr 21, 2015 6.393 6.481 6.314 6.372 143,736 -0.03(-0.41%)
Apr 20, 2015 6.367 6.534 6.356 6.398 180,783 +0.06(+0.91%)
Apr 17, 2015 6.518 6.528 6.273 6.340 202,684 -0.24(-3.57%)
Apr 16, 2015 6.591 6.654 6.554 6.575 93,770 -0.02(-0.32%)
Apr 15, 2015 6.711 6.732 6.586 6.596 143,290 -0.07(-1.10%)
Apr 14, 2015 6.659 6.711 6.628 6.669 245,761 -0.01(-0.08%)
Apr 13, 2015 6.659 6.716 6.649 6.675 142,110 +0.00(+0.00%)
Apr 10, 2015 6.753 6.753 6.607 6.675 149,061 -0.02(-0.31%)
Apr 09, 2015 6.784 6.784 6.523 6.696 150,079 -0.08(-1.23%)
Apr 08, 2015 6.810 6.857 6.732 6.779 204,857 -0.03(-0.46%)
Apr 07, 2015 6.920 6.951 6.790 6.810 114,745 -0.14(-1.96%)
Apr 06, 2015 6.863 7.009 6.863 6.946 150,830 +0.01(+0.15%)
Apr 02, 2015 6.758 6.936 6.936 6.936 178,641 +0.17(+2.47%)
Apr 01, 2015 6.920 6.993 6.659 6.769 228,593 -0.16(-2.34%)
Mar 31, 2015 6.857 6.946 6.837 6.931 261,450 +0.02(+0.30%)
Mar 30, 2015 6.800 6.941 6.800 6.910 143,931 +0.14(+2.00%)
Mar 27, 2015 6.847 6.863 6.743 6.774 123,603 -0.10(-1.44%)
Mar 26, 2015 7.035 7.066 6.800 6.873 153,949 -0.19(-2.66%)
Mar 25, 2015 7.213 7.213 7.056 7.061 226,941 -0.13(-1.82%)
Mar 24, 2015 7.093 7.265 7.053 7.192 161,694 +0.11(+1.62%)
Mar 23, 2015 7.051 7.218 7.025 7.077 350,946 +0.01(+0.07%)
Mar 20, 2015 6.894 7.087 6.852 7.072 251,763 +0.23(+3.36%)
Mar 19, 2015 6.774 6.878 6.774 6.842 124,807 +0.04(+0.61%)
Mar 18, 2015 6.680 6.842 6.675 6.800 162,534 +0.08(+1.24%)
Mar 17, 2015 6.711 6.748 6.638 6.716 144,959 -0.02(-0.23%)
Mar 16, 2015 6.810 6.831 6.701 6.732 217,076 -0.06(-0.92%)
Mar 13, 2015 6.743 6.837 6.743 6.795 244,422 -0.03(-0.38%)
Mar 12, 2015 6.685 6.857 6.685 6.821 138,675 +0.16(+2.43%)
Mar 11, 2015 6.607 6.685 6.581 6.659 265,926 +0.06(+0.95%)
Mar 10, 2015 6.581 6.643 6.543 6.596 244,167 -0.05(-0.79%)
Mar 09, 2015 6.544 6.685 6.529 6.649 204,041 +0.09(+1.43%)
Mar 06, 2015 6.528 6.586 6.492 6.555 182,524 -0.01(-0.08%)
Mar 05, 2015 6.643 6.643 6.528 6.560 147,496 -0.09(-1.41%)
Mar 04, 2015 6.659 6.722 6.581 6.654 226,384 -0.01(-0.08%)
Mar 03, 2015 6.732 6.732 6.617 6.659 246,153 -0.05(-0.70%)
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.