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 UNCHANGED
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, 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%)
Nov 03, 2014 6.373 6.517 6.363 6.430 522,627 +0.10(+1.54%)
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%)
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.