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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2014 4.917 5.156 4.812 5.049 1,321,300 +0.10(+1.95%)
Jul 30, 2014 5.278 5.462 4.942 4.952 2,512,002 -0.82(-14.21%)
Jul 29, 2014 5.737 5.808 5.716 5.773 499,847 -0.02(-0.26%)
Jul 28, 2014 5.874 5.900 5.757 5.788 240,506 -0.10(-1.64%)
Jul 25, 2014 5.900 5.900 5.813 5.885 202,058 -0.06(-0.94%)
Jul 24, 2014 5.895 6.012 5.895 5.941 214,129 +0.06(+1.04%)
Jul 23, 2014 5.844 5.941 5.844 5.880 349,425 +0.03(+0.44%)
Jul 22, 2014 5.808 5.903 5.803 5.854 248,901 +0.08(+1.32%)
Jul 21, 2014 5.844 5.849 5.732 5.778 396,933 -0.09(-1.48%)
Jul 18, 2014 5.874 5.936 5.839 5.864 415,551 -0.02(-0.26%)
Jul 17, 2014 6.007 6.007 5.874 5.880 458,394 -0.13(-2.12%)
Jul 16, 2014 6.114 6.114 6.002 6.007 402,374 -0.08(-1.26%)
Jul 15, 2014 6.073 6.124 6.046 6.083 308,103 -0.01(-0.17%)
Jul 14, 2014 6.114 6.171 6.043 6.094 341,311 +0.02(+0.34%)
Jul 11, 2014 6.119 6.186 6.058 6.073 240,065 -0.05(-0.83%)
Jul 10, 2014 6.144 6.155 6.053 6.124 383,543 -0.09(-1.48%)
Jul 09, 2014 6.389 6.389 6.129 6.216 550,959 -0.17(-2.71%)
Jul 08, 2014 6.374 6.440 6.308 6.389 567,099 -0.02(-0.24%)
Jul 07, 2014 6.674 6.681 6.369 6.404 394,053 -0.24(-3.68%)
Jul 03, 2014 6.460 6.649 6.649 6.649 242,791 +0.23(+3.65%)
Jul 02, 2014 6.414 6.532 6.353 6.414 336,692 -0.02(-0.24%)
Jul 01, 2014 6.257 6.496 6.251 6.430 491,625 +0.18(+2.85%)
Jun 30, 2014 6.226 6.267 6.144 6.251 258,481 +0.01(+0.08%)
Jun 27, 2014 6.190 6.297 6.190 6.246 1,468,753 +0.02(+0.25%)
Jun 26, 2014 6.292 6.292 6.104 6.231 248,432 -0.06(-0.97%)
Jun 25, 2014 6.206 6.292 6.144 6.292 411,453 +0.05(+0.73%)
Jun 24, 2014 6.002 6.353 6.002 6.246 597,268 +0.22(+3.63%)
Jun 23, 2014 6.017 6.094 5.966 6.027 215,418 -0.01(-0.08%)
Jun 20, 2014 6.043 6.088 5.961 6.032 369,861 -0.01(-0.08%)
Jun 19, 2014 6.027 6.150 5.992 6.037 249,654 +0.05(+0.77%)
Jun 18, 2014 6.007 6.043 5.920 5.992 285,836 +0.01(+0.17%)
Jun 17, 2014 5.910 6.058 5.910 5.981 229,010 +0.05(+0.86%)
Jun 16, 2014 6.022 6.022 5.900 5.930 292,063 -0.06(-1.02%)
Jun 13, 2014 6.058 6.058 5.927 5.992 296,254 -0.03(-0.51%)
Jun 12, 2014 6.088 6.088 5.987 6.022 326,235 -0.09(-1.42%)
Jun 11, 2014 6.155 6.180 6.048 6.109 268,944 -0.08(-1.24%)
Jun 10, 2014 6.063 6.195 5.966 6.185 606,675 +0.07(+1.08%)
Jun 06, 2014 6.109 6.170 6.088 6.119 328,343 +0.04(+0.67%)
Jun 05, 2014 5.971 6.155 5.910 6.078 436,372 +0.13(+2.14%)
Jun 04, 2014 5.895 5.966 5.895 5.951 335,976 +0.04(+0.60%)
Jun 03, 2014 5.895 5.941 5.813 5.915 487,604 -0.03(-0.43%)
Jun 02, 2014 5.920 5.981 5.864 5.941 378,511 +0.03(+0.43%)
May 30, 2014 5.722 5.946 5.722 5.915 466,512 +0.17(+2.93%)
May 29, 2014 5.706 5.823 5.706 5.747 285,718 +0.03(+0.45%)
May 28, 2014 5.620 5.801 5.604 5.722 667,958 +0.08(+1.35%)
May 27, 2014 5.741 5.781 5.569 5.645 901,345 -0.07(-1.24%)
May 23, 2014 5.731 5.716 5.716 5.716 569,579 -0.11(-1.82%)
May 22, 2014 5.781 5.822 5.665 5.822 465,120 +0.04(+0.70%)
May 21, 2014 5.857 5.933 5.681 5.781 640,230 -0.05(-0.87%)
May 20, 2014 6.029 6.042 5.691 5.832 1,317,807 -0.23(-3.75%)
May 19, 2014 6.105 6.170 6.029 6.059 705,407 -0.05(-0.74%)
May 16, 2014 5.999 6.108 5.964 6.105 576,574 +0.09(+1.51%)
May 15, 2014 6.069 6.105 5.781 6.014 1,221,591 -0.10(-1.65%)
May 14, 2014 6.281 6.327 6.084 6.115 764,266 -0.17(-2.65%)
May 13, 2014 6.342 6.352 6.185 6.281 664,187 -0.04(-0.56%)
May 12, 2014 6.403 6.403 6.271 6.317 1,605,540 +0.14(+2.29%)
May 09, 2014 6.009 6.302 5.969 6.175 324,074 +0.15(+2.43%)
May 08, 2014 6.100 6.150 5.981 6.029 421,882 -0.05(-0.75%)
May 07, 2014 6.019 6.105 5.852 6.074 682,812 +0.07(+1.09%)
May 06, 2014 6.069 6.135 5.973 6.009 533,176 -0.07(-1.16%)
May 05, 2014 6.059 6.120 5.946 6.079 510,712 -0.01(-0.17%)
May 02, 2014 6.120 6.236 6.024 6.090 779,921 -0.01(-0.08%)
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.