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 31, 2016 4.717 4.728 4.569 4.607 493,708 -0.11(-2.33%)
May 27, 2016 4.673 4.717 4.717 4.717 448,532 +0.09(+1.84%)
May 26, 2016 4.659 4.675 4.570 4.632 444,882 -0.03(-0.58%)
May 25, 2016 4.610 4.686 4.562 4.659 300,039 +0.04(+0.94%)
May 24, 2016 4.545 4.643 4.510 4.616 363,910 +0.08(+1.67%)
May 23, 2016 4.654 4.719 4.534 4.540 343,506 -0.12(-2.67%)
May 20, 2016 4.599 4.708 4.529 4.665 494,417 +0.10(+2.26%)
May 19, 2016 4.589 4.757 4.556 4.562 340,914 -0.05(-1.17%)
May 18, 2016 4.599 4.702 4.518 4.616 539,077 -0.01(-0.12%)
May 17, 2016 4.637 4.670 4.562 4.621 496,931 -0.03(-0.70%)
May 16, 2016 4.762 4.762 4.632 4.654 353,215 -0.06(-1.26%)
May 13, 2016 4.800 4.827 4.681 4.713 351,806 -0.11(-2.36%)
May 12, 2016 4.865 4.892 4.758 4.827 514,064 -0.02(-0.34%)
May 11, 2016 5.006 5.036 4.832 4.843 464,876 -0.16(-3.14%)
May 10, 2016 5.293 5.331 4.935 5.000 591,950 -0.30(-5.72%)
May 09, 2016 4.789 5.455 4.719 5.304 1,146,491 +0.54(+11.25%)
May 06, 2016 4.800 4.952 4.697 4.767 704,848 -0.12(-2.55%)
May 05, 2016 5.125 5.277 4.892 4.892 749,928 -0.25(-4.95%)
May 04, 2016 5.520 5.900 5.114 5.147 2,140,373 -1.42(-21.65%)
May 03, 2016 6.718 6.810 6.463 6.569 375,385 -0.16(-2.38%)
May 02, 2016 6.593 6.880 6.561 6.729 500,298 +0.18(+2.73%)
Apr 29, 2016 6.588 6.642 6.485 6.550 355,470 -0.09(-1.31%)
Apr 28, 2016 6.723 6.756 6.599 6.636 409,534 -0.09(-1.37%)
Apr 27, 2016 6.588 6.734 6.512 6.729 372,519 +0.14(+2.14%)
Apr 26, 2016 6.436 6.647 6.330 6.588 344,724 +0.10(+1.50%)
Apr 25, 2016 6.382 6.501 6.317 6.490 340,358 +0.12(+1.96%)
Apr 22, 2016 6.306 6.431 6.306 6.366 217,151 +0.05(+0.77%)
Apr 21, 2016 6.328 6.469 6.295 6.317 253,153 -0.02(-0.26%)
Apr 20, 2016 6.127 6.404 6.095 6.333 258,504 +0.24(+3.91%)
Apr 19, 2016 6.284 6.284 6.084 6.095 511,547 -0.17(-2.77%)
Apr 18, 2016 6.192 6.320 6.192 6.268 198,968 +0.08(+1.31%)
Apr 15, 2016 6.111 6.192 6.106 6.187 199,939 +0.04(+0.71%)
Apr 14, 2016 6.106 6.214 6.078 6.144 201,151 +0.05(+0.89%)
Apr 13, 2016 5.992 6.209 5.992 6.089 252,732 +0.14(+2.37%)
Apr 12, 2016 5.878 6.089 5.878 5.948 297,241 +0.08(+1.39%)
Apr 11, 2016 5.856 5.981 5.797 5.867 288,279 +0.02(+0.28%)
Apr 08, 2016 5.970 6.100 5.759 5.851 310,192 -0.05(-0.92%)
Apr 07, 2016 6.127 6.144 5.851 5.905 1,191,471 -0.22(-3.63%)
Apr 06, 2016 5.818 6.162 5.781 6.127 501,479 +0.29(+5.01%)
Apr 05, 2016 5.932 6.078 5.781 5.835 474,286 -0.14(-2.36%)
Apr 04, 2016 6.068 6.068 5.835 5.976 297,223 -0.12(-2.04%)
Apr 01, 2016 5.997 6.152 5.970 6.100 360,613 +0.08(+1.35%)
Mar 31, 2016 6.111 6.111 5.916 6.019 346,481 -0.11(-1.86%)
Mar 30, 2016 6.154 6.230 6.019 6.133 279,665 +0.01(+0.09%)
Mar 29, 2016 5.938 6.165 5.862 6.127 436,177 +0.18(+3.01%)
Mar 28, 2016 5.932 6.008 5.867 5.948 223,230 +0.05(+0.92%)
Mar 24, 2016 5.959 5.894 5.894 5.894 301,981 -0.11(-1.81%)
Mar 23, 2016 6.084 6.084 5.959 6.003 388,367 -0.10(-1.69%)
Mar 22, 2016 6.219 6.344 6.089 6.106 328,482 -0.12(-1.91%)
Mar 21, 2016 6.339 6.393 6.144 6.225 241,334 -0.17(-2.71%)
Mar 18, 2016 6.230 6.479 6.171 6.398 600,260 +0.17(+2.70%)
Mar 17, 2016 6.127 6.349 6.122 6.230 322,671 +0.10(+1.59%)
Mar 16, 2016 6.154 6.279 6.062 6.133 239,106 -0.08(-1.22%)
Mar 15, 2016 6.127 6.344 6.127 6.209 239,001 +0.03(+0.44%)
Mar 14, 2016 6.366 6.366 6.144 6.181 436,832 -0.18(-2.89%)
Mar 11, 2016 6.447 6.528 6.263 6.366 372,288 -0.07(-1.09%)
Mar 10, 2016 6.512 6.577 6.382 6.436 285,252 -0.01(-0.08%)
Mar 09, 2016 6.501 6.756 6.420 6.441 300,960 -0.03(-0.50%)
Mar 08, 2016 6.425 6.501 6.306 6.474 466,091 -0.03(-0.50%)
Mar 07, 2016 6.582 6.631 6.469 6.506 560,816 -0.09(-1.31%)
Mar 04, 2016 6.512 6.821 6.485 6.593 700,765 +0.13(+2.05%)
Mar 03, 2016 6.380 6.487 6.246 6.460 887,985 +0.08(+1.22%)
Mar 02, 2016 6.032 6.487 5.806 6.383 3,284,819 -0.74(-10.42%)
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.