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 (%)
Jul 31, 2015 5.779 5.868 5.674 5.789 890,107 -0.03(-0.54%)
Jul 30, 2015 5.532 5.821 5.511 5.821 1,278,049 +0.29(+5.33%)
Jul 29, 2015 7.230 7.230 5.521 5.526 4,074,259 -2.30(-29.42%)
Jul 28, 2015 7.730 7.987 7.425 7.830 1,127,548 +0.11(+1.43%)
Jul 27, 2015 7.709 7.924 7.625 7.719 701,894 +0.04(+0.55%)
Jul 24, 2015 7.582 7.761 7.456 7.677 321,407 +0.09(+1.25%)
Jul 23, 2015 8.066 8.135 7.488 7.582 609,692 -0.48(-6.00%)
Jul 22, 2015 7.714 8.077 7.693 8.066 763,448 +0.33(+4.21%)
Jul 21, 2015 7.751 7.803 7.709 7.740 430,703 +0.00(+0.00%)
Jul 20, 2015 7.782 7.809 7.714 7.740 284,224 +0.07(+0.89%)
Jul 17, 2015 7.798 7.809 7.651 7.672 218,914 -0.10(-1.29%)
Jul 16, 2015 7.619 7.809 7.493 7.772 612,061 +0.27(+3.65%)
Jul 15, 2015 7.483 7.530 7.341 7.498 271,079 +0.04(+0.49%)
Jul 14, 2015 7.577 7.625 7.448 7.462 403,315 -0.11(-1.46%)
Jul 13, 2015 7.519 7.635 7.477 7.572 265,769 +0.14(+1.84%)
Jul 10, 2015 7.472 7.540 7.377 7.435 301,421 +0.02(+0.28%)
Jul 09, 2015 7.451 7.477 7.356 7.414 319,770 +0.07(+1.00%)
Jul 08, 2015 7.367 7.493 7.241 7.341 431,560 -0.12(-1.62%)
Jul 07, 2015 7.425 7.519 7.246 7.462 314,382 +0.04(+0.50%)
Jul 06, 2015 7.341 7.459 7.225 7.425 118,239 +0.03(+0.36%)
Jul 02, 2015 7.588 7.398 7.398 7.398 150,808 -0.22(-2.83%)
Jul 01, 2015 7.509 7.630 7.498 7.614 174,190 +0.14(+1.90%)
Jun 30, 2015 7.425 7.551 7.425 7.472 99,775 +0.08(+1.07%)
Jun 29, 2015 7.451 7.693 7.383 7.393 542,119 -0.19(-2.50%)
Jun 26, 2015 7.688 7.782 7.561 7.582 481,736 -0.05(-0.69%)
Jun 25, 2015 7.672 7.672 7.546 7.635 68,641 +0.01(+0.14%)
Jun 24, 2015 7.698 7.738 7.561 7.625 136,039 -0.05(-0.68%)
Jun 23, 2015 7.661 7.751 7.656 7.677 110,558 +0.01(+0.14%)
Jun 22, 2015 7.651 7.759 7.640 7.667 75,529 +0.05(+0.69%)
Jun 19, 2015 7.682 7.693 7.604 7.614 288,607 -0.04(-0.55%)
Jun 18, 2015 7.698 7.814 7.630 7.656 145,767 -0.02(-0.21%)
Jun 17, 2015 7.772 7.809 7.582 7.672 73,206 -0.07(-0.88%)
Jun 16, 2015 7.724 7.767 7.646 7.740 79,860 -0.01(-0.07%)
Jun 15, 2015 7.651 7.809 7.619 7.745 160,051 +0.04(+0.48%)
Jun 12, 2015 7.730 7.761 7.682 7.709 106,482 -0.04(-0.48%)
Jun 11, 2015 7.651 7.777 7.609 7.745 230,686 +0.10(+1.31%)
Jun 10, 2015 7.604 7.759 7.556 7.646 167,215 +0.09(+1.25%)
Jun 09, 2015 7.504 7.588 7.430 7.551 172,608 +0.06(+0.77%)
Jun 08, 2015 7.646 7.646 7.425 7.493 190,150 -0.13(-1.72%)
Jun 05, 2015 7.593 7.672 7.504 7.625 147,891 +0.01(+0.14%)
Jun 04, 2015 7.730 7.740 7.472 7.614 187,714 -0.13(-1.63%)
Jun 03, 2015 7.540 7.793 7.540 7.740 266,741 +0.23(+3.01%)
Jun 02, 2015 7.398 7.582 7.364 7.514 165,676 +0.08(+1.06%)
Jun 01, 2015 7.672 7.693 7.414 7.435 269,354 -0.21(-2.68%)
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%)
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.