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 (%)
Aug 31, 2016 7.107 7.107 6.857 6.957 429,063 -0.16(-2.19%)
Aug 30, 2016 6.996 7.154 6.996 7.113 229,752 +0.13(+1.79%)
Aug 29, 2016 6.965 7.026 6.921 6.987 156,448 +0.01(+0.16%)
Aug 26, 2016 7.037 7.048 6.932 6.976 192,458 -0.04(-0.63%)
Aug 25, 2016 7.053 7.098 6.976 7.020 209,844 -0.08(-1.09%)
Aug 24, 2016 7.053 7.191 7.053 7.098 337,901 +0.01(+0.16%)
Aug 23, 2016 7.142 7.142 7.064 7.087 369,172 -0.04(-0.54%)
Aug 22, 2016 7.186 7.285 7.109 7.125 300,507 -0.10(-1.37%)
Aug 19, 2016 7.037 7.279 7.034 7.224 413,483 +0.14(+2.02%)
Aug 18, 2016 7.064 7.158 7.026 7.081 398,517 +0.01(+0.08%)
Aug 17, 2016 7.191 7.191 6.998 7.075 386,441 -0.12(-1.61%)
Aug 16, 2016 7.208 7.278 7.169 7.191 225,231 -0.01(-0.08%)
Aug 15, 2016 7.191 7.257 7.180 7.197 291,813 +0.01(+0.15%)
Aug 12, 2016 7.208 7.241 7.125 7.186 381,995 -0.01(-0.08%)
Aug 11, 2016 7.224 7.296 7.064 7.191 431,441 +0.02(+0.23%)
Aug 10, 2016 6.949 7.274 6.927 7.175 610,512 +0.23(+3.33%)
Aug 09, 2016 7.026 7.070 6.921 6.943 470,194 -0.12(-1.64%)
Aug 08, 2016 6.998 7.147 6.998 7.059 439,982 +0.08(+1.18%)
Aug 05, 2016 6.927 7.131 6.729 6.976 777,828 +0.10(+1.52%)
Aug 04, 2016 6.844 6.899 6.723 6.872 643,135 +0.07(+0.97%)
Aug 03, 2016 6.492 7.059 6.354 6.806 1,861,270 +1.04(+18.05%)
Aug 02, 2016 5.666 5.848 5.512 5.765 621,381 +0.09(+1.65%)
Aug 01, 2016 5.809 5.848 5.556 5.671 678,041 -0.14(-2.46%)
Jul 29, 2016 5.760 5.853 5.660 5.815 282,860 +0.06(+1.05%)
Jul 28, 2016 5.903 5.947 5.710 5.754 156,784 -0.16(-2.70%)
Jul 27, 2016 5.980 5.980 5.616 5.914 153,586 -0.07(-1.11%)
Jul 26, 2016 5.980 6.128 5.908 5.980 296,790 +0.04(+0.65%)
Jul 25, 2016 5.952 6.013 5.903 5.941 181,542 -0.01(-0.09%)
Jul 22, 2016 5.782 5.952 5.737 5.947 232,037 +0.15(+2.56%)
Jul 21, 2016 5.677 5.848 5.677 5.798 212,590 +0.10(+1.74%)
Jul 20, 2016 5.556 5.721 5.517 5.699 221,822 +0.15(+2.68%)
Jul 19, 2016 5.567 5.638 5.512 5.550 164,047 -0.02(-0.30%)
Jul 18, 2016 5.407 5.627 5.336 5.567 288,919 +0.16(+2.95%)
Jul 15, 2016 5.473 5.528 5.369 5.407 150,181 -0.04(-0.71%)
Jul 14, 2016 5.561 5.644 5.429 5.446 217,554 -0.06(-1.10%)
Jul 13, 2016 5.561 5.589 5.424 5.506 303,927 -0.02(-0.40%)
Jul 12, 2016 5.627 5.715 5.501 5.528 299,879 -0.09(-1.66%)
Jul 11, 2016 5.451 5.627 5.407 5.622 298,070 +0.20(+3.65%)
Jul 08, 2016 5.280 5.446 5.231 5.424 289,113 +0.19(+3.68%)
Jul 07, 2016 5.275 5.347 5.165 5.231 195,475 +0.15(+3.04%)
Jul 05, 2016 5.099 5.121 5.000 5.077 155,063 -0.06(-1.07%)
Jul 01, 2016 5.110 5.132 5.132 5.132 242,998 +0.03(+0.54%)
Jun 30, 2016 4.956 5.110 4.901 5.104 274,667 +0.13(+2.66%)
Jun 29, 2016 4.884 5.005 4.878 4.972 171,353 +0.14(+2.96%)
Jun 28, 2016 4.878 5.082 4.785 4.829 245,333 -0.02(-0.45%)
Jun 27, 2016 5.110 5.110 4.823 4.851 386,912 -0.29(-5.57%)
Jun 24, 2016 4.917 5.137 4.741 5.137 598,374 +0.15(+2.98%)
Jun 23, 2016 5.005 5.071 4.953 4.989 274,072 +0.10(+2.03%)
Jun 22, 2016 4.862 4.967 4.845 4.890 223,204 +0.02(+0.34%)
Jun 21, 2016 4.923 4.978 4.801 4.873 230,011 +0.00(+0.00%)
Jun 20, 2016 5.005 5.055 4.851 4.873 267,942 -0.07(-1.45%)
Jun 17, 2016 4.768 5.005 4.768 4.945 412,452 +0.16(+3.34%)
Jun 16, 2016 4.834 4.901 4.730 4.785 217,902 -0.09(-1.92%)
Jun 15, 2016 4.697 4.939 4.697 4.878 272,061 +0.18(+3.87%)
Jun 14, 2016 4.735 4.752 4.642 4.697 199,102 -0.02(-0.35%)
Jun 13, 2016 4.873 4.873 4.708 4.713 225,428 -0.17(-3.49%)
Jun 10, 2016 4.807 4.917 4.691 4.884 339,024 +0.07(+1.49%)
Jun 09, 2016 5.005 5.005 4.768 4.812 334,511 -0.21(-4.27%)
Jun 08, 2016 5.044 5.121 4.967 5.027 446,700 -0.03(-0.65%)
Jun 07, 2016 4.708 5.225 4.675 5.060 1,381,437 +0.33(+6.98%)
Jun 06, 2016 4.686 4.785 4.592 4.730 325,325 +0.03(+0.70%)
Jun 03, 2016 4.675 4.768 4.600 4.697 389,189 +0.03(+0.71%)
Jun 02, 2016 4.581 4.680 4.490 4.664 581,848 +0.07(+1.44%)
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.