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

Big 5 Sporting (NQ: BGFV )

3.395 +0.025 (+0.74%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
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%)
Aug 01, 2014 5.044 5.075 4.968 5.034 437,911 -0.02(-0.30%)
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%)
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.