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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2014 6.280 6.363 6.226 6.332 637,269 +0.15(+2.41%)
Oct 30, 2014 6.172 6.301 6.131 6.183 672,530 -0.01(-0.08%)
Oct 29, 2014 6.064 6.280 5.725 6.188 2,103,760 +0.63(+11.39%)
Oct 28, 2014 5.416 5.581 5.324 5.555 822,535 +0.14(+2.56%)
Oct 27, 2014 5.082 5.421 5.123 5.416 533,104 +0.29(+5.72%)
Oct 24, 2014 5.144 5.154 5.051 5.123 280,311 +0.01(+0.10%)
Oct 23, 2014 5.169 5.193 5.103 5.118 425,128 -0.05(-0.99%)
Oct 22, 2014 5.272 5.272 5.159 5.169 188,330 -0.07(-1.28%)
Oct 21, 2014 5.298 5.375 5.169 5.236 204,496 -0.02(-0.29%)
Oct 20, 2014 5.108 5.283 5.103 5.252 232,223 +0.16(+3.13%)
Oct 17, 2014 5.267 5.267 5.036 5.092 337,889 -0.12(-2.27%)
Oct 16, 2014 5.087 5.257 5.087 5.211 336,588 +0.09(+1.81%)
Oct 15, 2014 5.113 5.169 5.025 5.118 295,699 -0.04(-0.70%)
Oct 14, 2014 4.969 5.164 4.969 5.154 513,326 +0.20(+4.05%)
Oct 13, 2014 4.897 5.010 4.861 4.953 293,259 +0.08(+1.69%)
Oct 10, 2014 4.758 4.943 4.753 4.871 226,880 +0.10(+2.16%)
Oct 09, 2014 4.892 4.892 4.727 4.768 299,401 -0.09(-1.90%)
Oct 08, 2014 4.866 4.876 4.740 4.861 229,369 -0.01(-0.21%)
Oct 07, 2014 4.912 4.917 4.825 4.871 412,316 -0.04(-0.89%)
Oct 06, 2014 4.928 4.978 4.866 4.915 207,853 +0.03(+0.58%)
Oct 03, 2014 4.964 5.015 4.871 4.886 244,881 -0.03(-0.52%)
Oct 02, 2014 4.840 4.948 4.840 4.912 249,553 +0.06(+1.27%)
Oct 01, 2014 4.799 4.907 4.789 4.850 215,122 +0.03(+0.64%)
Sep 30, 2014 4.917 4.922 4.814 4.820 280,879 -0.09(-1.88%)
Sep 29, 2014 4.943 5.005 4.907 4.912 194,703 -0.07(-1.44%)
Sep 26, 2014 4.989 5.025 4.871 4.984 576,580 -0.01(-0.10%)
Sep 25, 2014 5.015 5.051 4.974 4.989 194,151 -0.05(-0.92%)
Sep 24, 2014 5.005 5.046 4.984 5.036 157,768 +0.05(+0.93%)
Sep 23, 2014 5.031 5.090 4.984 4.989 269,080 -0.08(-1.52%)
Sep 22, 2014 5.118 5.144 5.061 5.067 248,214 -0.07(-1.30%)
Sep 19, 2014 5.185 5.190 5.103 5.133 383,936 -0.05(-0.89%)
Sep 18, 2014 5.241 5.241 5.169 5.180 190,088 -0.05(-0.89%)
Sep 17, 2014 5.252 5.288 5.221 5.226 381,961 -0.03(-0.59%)
Sep 16, 2014 5.154 5.262 5.149 5.257 390,542 +0.08(+1.59%)
Sep 15, 2014 5.164 5.208 5.118 5.175 272,504 +0.00(+0.00%)
Sep 12, 2014 5.216 5.259 5.154 5.175 429,759 -0.03(-0.59%)
Sep 11, 2014 5.139 5.319 5.139 5.205 452,447 +0.03(+0.60%)
Sep 10, 2014 5.200 5.218 5.097 5.175 329,228 -0.03(-0.49%)
Sep 09, 2014 5.329 5.329 5.195 5.200 183,365 -0.12(-2.32%)
Sep 08, 2014 5.375 5.396 5.283 5.324 149,144 -0.05(-0.96%)
Sep 05, 2014 5.257 5.452 5.257 5.375 260,918 +0.09(+1.75%)
Sep 04, 2014 5.226 5.334 5.226 5.283 226,958 +0.06(+1.18%)
Sep 03, 2014 5.241 5.334 5.200 5.221 187,144 -0.01(-0.20%)
Sep 02, 2014 5.277 5.345 5.205 5.231 284,573 -0.02(-0.29%)
Aug 29, 2014 5.221 5.247 5.247 5.247 499,643 +0.03(+0.49%)
Aug 28, 2014 5.272 5.277 5.216 5.221 222,796 -0.07(-1.26%)
Aug 27, 2014 5.401 5.411 5.275 5.288 222,652 -0.09(-1.63%)
Aug 26, 2014 5.334 5.431 5.334 5.375 470,932 +0.04(+0.67%)
Aug 25, 2014 5.406 5.472 5.306 5.339 445,242 -0.02(-0.38%)
Aug 22, 2014 5.334 5.401 5.299 5.360 490,271 +0.01(+0.10%)
Aug 21, 2014 5.227 5.421 5.204 5.355 312,725 +0.12(+2.24%)
Aug 20, 2014 5.273 5.288 5.217 5.238 194,023 -0.06(-1.15%)
Aug 19, 2014 5.355 5.411 5.289 5.299 210,398 -0.03(-0.48%)
Aug 18, 2014 5.283 5.387 5.283 5.324 304,980 +0.07(+1.36%)
Aug 15, 2014 5.345 5.375 5.232 5.253 473,725 -0.05(-0.96%)
Aug 14, 2014 5.136 5.345 5.133 5.304 358,188 +0.16(+3.17%)
Aug 13, 2014 5.182 5.222 5.105 5.141 253,749 -0.05(-0.98%)
Aug 12, 2014 5.192 5.263 5.161 5.192 116,159 -0.02(-0.39%)
Aug 11, 2014 5.197 5.258 5.116 5.212 525,893 +0.04(+0.69%)
Aug 08, 2014 5.115 5.226 5.095 5.176 297,891 +0.06(+1.20%)
Aug 07, 2014 5.273 5.292 5.100 5.115 405,443 -0.13(-2.43%)
Aug 06, 2014 5.064 5.334 5.064 5.243 339,682 +0.15(+2.90%)
Aug 05, 2014 4.993 5.207 4.978 5.095 410,013 +0.11(+2.25%)
Aug 04, 2014 5.034 5.080 4.896 4.983 413,035 -0.05(-1.01%)
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.