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

Big 5 Sporting (NQ: BGFV )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2015 5.399 5.356 5.356 5.356 333,498 -0.12(-2.25%)
Dec 30, 2015 5.501 5.522 5.394 5.479 224,232 -0.05(-0.97%)
Dec 29, 2015 5.506 5.619 5.447 5.533 157,454 +0.03(+0.49%)
Dec 28, 2015 5.581 5.608 5.361 5.506 200,328 -0.12(-2.19%)
Dec 24, 2015 5.554 5.629 5.629 5.629 163,018 +0.05(+0.96%)
Dec 23, 2015 5.608 5.688 5.522 5.576 275,494 -0.01(-0.19%)
Dec 22, 2015 5.324 5.592 5.302 5.587 216,359 +0.25(+4.72%)
Dec 21, 2015 5.265 5.399 5.184 5.335 400,112 +0.08(+1.53%)
Dec 18, 2015 5.447 5.479 5.120 5.254 908,413 -0.23(-4.20%)
Dec 17, 2015 5.302 5.747 5.190 5.485 1,236,744 +0.19(+3.54%)
Dec 16, 2015 5.056 5.297 5.016 5.297 415,013 +0.26(+5.11%)
Dec 15, 2015 5.013 5.152 4.975 5.040 221,530 +0.06(+1.18%)
Dec 14, 2015 4.841 4.991 4.831 4.981 410,978 +0.10(+2.09%)
Dec 11, 2015 4.852 5.142 4.852 4.879 402,714 -0.05(-1.09%)
Dec 10, 2015 4.911 5.002 4.798 4.932 378,969 +0.01(+0.22%)
Dec 09, 2015 4.825 5.002 4.793 4.922 564,938 +0.05(+1.10%)
Dec 08, 2015 4.825 4.965 4.729 4.868 349,844 -0.01(-0.22%)
Dec 07, 2015 5.013 5.050 4.793 4.879 472,084 -0.18(-3.60%)
Dec 04, 2015 5.099 5.230 5.002 5.061 276,137 -0.03(-0.53%)
Dec 03, 2015 5.243 5.353 5.056 5.088 389,799 -0.18(-3.36%)
Dec 02, 2015 5.292 5.410 5.147 5.265 334,801 +0.02(+0.41%)
Dec 01, 2015 5.163 5.254 5.142 5.243 279,358 +0.06(+1.24%)
Nov 30, 2015 5.233 5.262 5.120 5.179 281,639 -0.07(-1.33%)
Nov 27, 2015 5.179 5.340 5.107 5.249 154,692 +0.03(+0.51%)
Nov 25, 2015 5.148 5.222 5.222 5.222 375,174 +0.04(+0.72%)
Nov 24, 2015 4.962 5.195 4.941 5.185 217,128 +0.17(+3.39%)
Nov 23, 2015 4.946 5.132 4.872 5.015 322,793 +0.08(+1.61%)
Nov 20, 2015 4.787 4.962 4.787 4.935 331,144 +0.21(+4.38%)
Nov 19, 2015 4.819 4.954 4.702 4.728 296,510 -0.13(-2.73%)
Nov 18, 2015 4.824 4.941 4.750 4.861 368,379 +0.10(+2.12%)
Nov 17, 2015 4.919 5.026 4.665 4.760 727,410 -0.26(-5.18%)
Nov 16, 2015 4.755 5.039 4.750 5.020 472,625 +0.25(+5.23%)
Nov 13, 2015 4.824 4.840 4.644 4.771 548,919 -0.09(-1.86%)
Nov 12, 2015 4.792 4.893 4.718 4.861 398,936 +0.05(+1.10%)
Nov 11, 2015 4.909 4.959 4.776 4.808 356,071 -0.12(-2.37%)
Nov 10, 2015 4.957 5.089 4.872 4.925 280,227 -0.06(-1.17%)
Nov 09, 2015 5.201 5.201 4.957 4.983 287,058 -0.22(-4.28%)
Nov 06, 2015 5.095 5.252 5.042 5.206 648,556 +0.08(+1.55%)
Nov 05, 2015 4.946 5.142 4.935 5.126 326,128 +0.17(+3.43%)
Nov 04, 2015 5.111 5.172 4.941 4.957 246,497 -0.16(-3.21%)
Nov 03, 2015 4.973 5.248 4.946 5.121 848,529 +0.17(+3.43%)
Nov 02, 2015 4.850 5.026 4.819 4.951 466,825 +0.10(+1.97%)
Oct 30, 2015 4.904 4.978 4.835 4.856 527,149 -0.02(-0.33%)
Oct 29, 2015 4.670 4.872 4.617 4.872 804,837 +0.19(+4.08%)
Oct 28, 2015 5.323 5.530 4.521 4.681 2,996,429 -0.99(-17.42%)
Oct 27, 2015 5.944 5.965 5.609 5.668 650,940 -0.33(-5.49%)
Oct 26, 2015 5.599 6.018 5.599 5.997 449,960 +0.38(+6.70%)
Oct 23, 2015 5.832 5.869 5.567 5.620 498,145 -0.19(-3.29%)
Oct 22, 2015 5.843 6.002 5.737 5.811 431,697 -0.02(-0.36%)
Oct 21, 2015 5.933 6.066 5.784 5.832 505,596 -0.10(-1.70%)
Oct 20, 2015 5.678 5.949 5.675 5.933 258,077 +0.23(+4.10%)
Oct 19, 2015 5.562 5.784 5.519 5.700 480,101 +0.15(+2.78%)
Oct 16, 2015 5.397 5.551 5.352 5.546 510,395 +0.17(+3.16%)
Oct 15, 2015 5.493 5.604 5.339 5.376 498,268 -0.12(-2.22%)
Oct 14, 2015 5.625 5.689 5.493 5.498 195,848 -0.15(-2.63%)
Oct 13, 2015 5.509 5.763 5.487 5.646 333,390 +0.14(+2.50%)
Oct 12, 2015 5.519 5.631 5.477 5.509 447,202 +0.02(+0.29%)
Oct 09, 2015 5.455 5.556 5.413 5.493 514,874 +0.06(+1.07%)
Oct 08, 2015 5.424 5.572 5.328 5.434 858,912 +0.01(+0.10%)
Oct 07, 2015 5.386 5.466 5.365 5.429 1,094,354 +0.03(+0.59%)
Oct 06, 2015 5.583 5.689 5.386 5.397 780,551 -0.19(-3.33%)
Oct 05, 2015 5.445 5.636 5.445 5.583 327,947 +0.19(+3.44%)
Oct 02, 2015 5.302 5.434 5.296 5.397 292,956 +0.08(+1.50%)
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.