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 (%)
Jan 30, 2015 6.421 6.491 6.152 6.172 248,025 -0.31(-4.80%)
Jan 29, 2015 6.333 6.494 6.281 6.483 176,479 +0.17(+2.71%)
Jan 28, 2015 6.545 6.577 6.297 6.312 112,552 -0.23(-3.56%)
Jan 27, 2015 6.483 6.597 6.442 6.545 111,599 -0.03(-0.47%)
Jan 26, 2015 6.437 6.597 6.390 6.577 157,317 +0.09(+1.44%)
Jan 23, 2015 6.602 6.613 6.245 6.483 158,837 -0.13(-1.96%)
Jan 22, 2015 6.561 6.623 6.297 6.613 464,104 +0.17(+2.66%)
Jan 21, 2015 6.416 6.452 6.359 6.442 213,059 +0.02(+0.32%)
Jan 20, 2015 6.561 6.561 6.374 6.421 369,160 -0.11(-1.74%)
Jan 16, 2015 6.494 6.649 6.447 6.535 334,015 +0.06(+0.96%)
Jan 15, 2015 6.457 6.587 6.328 6.473 427,760 +0.01(+0.08%)
Jan 14, 2015 6.333 6.628 6.333 6.468 614,256 +0.07(+1.13%)
Jan 13, 2015 6.266 6.571 6.100 6.395 1,624,752 -0.33(-4.86%)
Jan 12, 2015 6.763 6.919 6.685 6.722 598,754 -0.08(-1.14%)
Jan 09, 2015 7.105 7.152 6.737 6.799 525,864 -0.35(-4.93%)
Jan 08, 2015 7.447 7.447 7.131 7.152 1,123,509 -0.21(-2.89%)
Jan 07, 2015 7.100 7.380 7.100 7.364 401,768 +0.29(+4.10%)
Jan 06, 2015 7.209 7.209 6.944 7.074 344,593 -0.24(-3.33%)
Jan 05, 2015 7.328 7.452 7.209 7.318 411,567 -0.04(-0.56%)
Jan 02, 2015 7.634 7.717 7.297 7.359 258,033 -0.22(-2.94%)
Dec 31, 2014 7.758 7.582 7.582 7.582 198,168 -0.13(-1.68%)
Dec 30, 2014 7.691 7.862 7.587 7.712 204,586 +0.02(+0.20%)
Dec 29, 2014 7.421 7.743 7.421 7.696 166,386 +0.26(+3.48%)
Dec 26, 2014 7.535 7.540 7.406 7.437 109,432 -0.06(-0.76%)
Dec 24, 2014 7.561 7.494 7.494 7.494 71,973 -0.06(-0.82%)
Dec 23, 2014 7.608 7.732 7.473 7.556 159,609 +0.01(+0.07%)
Dec 22, 2014 7.489 7.629 7.463 7.551 260,050 +0.11(+1.46%)
Dec 19, 2014 7.597 7.597 7.256 7.442 630,608 -0.17(-2.18%)
Dec 18, 2014 7.515 7.722 7.214 7.608 507,294 +0.17(+2.30%)
Dec 17, 2014 6.908 7.463 6.830 7.437 573,544 +0.56(+8.22%)
Dec 16, 2014 7.002 7.079 6.867 6.872 225,090 -0.11(-1.63%)
Dec 15, 2014 6.758 7.069 6.727 6.986 631,704 +0.24(+3.61%)
Dec 12, 2014 6.711 6.887 6.706 6.742 246,473 -0.04(-0.61%)
Dec 11, 2014 6.748 6.986 6.715 6.784 206,687 +0.07(+1.08%)
Dec 10, 2014 6.732 6.841 6.654 6.711 301,036 -0.05(-0.69%)
Dec 09, 2014 6.483 6.763 6.468 6.758 293,059 +0.20(+3.08%)
Dec 08, 2014 6.773 6.773 6.540 6.556 181,344 -0.26(-3.80%)
Dec 05, 2014 6.815 6.887 6.748 6.815 156,846 +0.01(+0.08%)
Dec 04, 2014 6.929 6.929 6.628 6.810 189,585 -0.11(-1.65%)
Dec 03, 2014 6.737 6.986 6.649 6.924 283,006 +0.21(+3.17%)
Dec 02, 2014 6.639 6.784 6.582 6.711 233,559 +0.06(+0.94%)
Dec 01, 2014 6.830 6.851 6.587 6.649 354,729 -0.15(-2.21%)
Nov 28, 2014 6.939 7.038 6.789 6.799 169,560 -0.13(-1.87%)
Nov 26, 2014 6.887 6.929 6.929 6.929 200,869 +0.06(+0.83%)
Nov 25, 2014 7.047 7.047 6.759 6.872 343,488 -0.14(-1.98%)
Nov 24, 2014 6.975 7.150 6.939 7.011 438,140 +0.08(+1.19%)
Nov 21, 2014 6.970 6.990 6.882 6.929 260,145 +0.04(+0.52%)
Nov 20, 2014 6.764 6.898 6.764 6.893 210,134 +0.11(+1.59%)
Nov 19, 2014 6.769 6.867 6.666 6.785 192,162 +0.03(+0.38%)
Nov 18, 2014 6.851 6.867 6.712 6.759 258,772 -0.11(-1.57%)
Nov 17, 2014 6.903 6.995 6.800 6.867 264,581 -0.03(-0.37%)
Nov 14, 2014 6.867 6.944 6.841 6.893 238,275 +0.04(+0.60%)
Nov 13, 2014 6.898 6.939 6.702 6.851 254,275 -0.03(-0.45%)
Nov 12, 2014 6.676 6.887 6.671 6.882 499,159 +0.20(+3.00%)
Nov 11, 2014 6.661 6.682 6.641 6.682 364,601 +0.03(+0.46%)
Nov 10, 2014 6.651 6.666 6.620 6.651 246,654 -0.01(-0.15%)
Nov 07, 2014 6.543 6.676 6.500 6.661 582,341 +0.14(+2.13%)
Nov 06, 2014 6.553 6.583 6.486 6.522 343,820 -0.01(-0.08%)
Nov 05, 2014 6.574 6.620 6.486 6.527 408,741 +0.00(+0.00%)
Nov 04, 2014 6.409 6.579 6.409 6.527 551,336 +0.10(+1.52%)
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.