Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.278 6.578 6.278 6.525 335,270 +0.27(+4.28%)
Jan 28, 2016 6.326 6.407 6.133 6.257 261,210 +0.01(+0.09%)
Jan 27, 2016 6.123 6.369 5.948 6.251 508,983 +0.10(+1.57%)
Jan 26, 2016 5.839 6.166 5.680 6.155 413,880 +0.36(+6.20%)
Jan 25, 2016 5.849 5.967 5.678 5.796 509,065 -0.05(-0.92%)
Jan 22, 2016 5.924 6.021 5.812 5.849 594,710 +0.01(+0.09%)
Jan 21, 2016 5.865 6.010 5.796 5.844 596,948 -0.01(-0.18%)
Jan 20, 2016 6.005 6.010 5.635 5.855 880,968 -0.14(-2.41%)
Jan 19, 2016 6.337 6.337 5.924 5.999 382,646 -0.23(-3.70%)
Jan 15, 2016 5.844 6.230 6.230 6.230 584,554 +0.25(+4.22%)
Jan 14, 2016 6.064 6.482 5.774 5.978 1,429,588 +0.22(+3.82%)
Jan 13, 2016 5.871 5.881 5.592 5.758 750,840 -0.09(-1.56%)
Jan 12, 2016 5.651 5.865 5.592 5.849 655,109 +0.23(+4.00%)
Jan 11, 2016 5.147 5.651 5.093 5.624 666,537 +0.51(+9.96%)
Jan 08, 2016 5.104 5.201 5.045 5.115 394,615 +0.03(+0.53%)
Jan 07, 2016 5.061 5.249 5.040 5.088 352,978 -0.08(-1.56%)
Jan 06, 2016 5.265 5.361 5.136 5.168 399,615 -0.20(-3.70%)
Jan 05, 2016 5.469 5.511 5.235 5.367 391,707 -0.05(-0.99%)
Jan 04, 2016 5.184 5.463 5.147 5.420 443,709 +0.06(+1.20%)
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%)
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.