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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2016 7.077 7.388 7.002 7.356 400,269 +0.21(+2.93%)
Feb 26, 2016 7.345 7.367 7.098 7.147 461,665 -0.14(-1.99%)
Feb 25, 2016 7.088 7.359 7.034 7.292 754,927 +0.23(+3.27%)
Feb 24, 2016 7.029 7.093 6.950 7.061 505,413 +0.01(+0.08%)
Feb 23, 2016 7.088 7.182 6.953 7.055 494,331 -0.01(-0.15%)
Feb 22, 2016 7.093 7.147 7.023 7.066 289,058 +0.00(+0.00%)
Feb 19, 2016 6.959 7.141 6.825 7.066 443,015 +0.09(+1.23%)
Feb 18, 2016 6.916 7.119 6.894 6.980 418,688 +0.09(+1.33%)
Feb 17, 2016 6.986 7.066 6.873 6.889 201,071 -0.08(-1.16%)
Feb 16, 2016 6.749 6.980 6.669 6.970 337,937 +0.26(+3.84%)
Feb 12, 2016 6.621 6.712 6.712 6.712 278,800 +0.14(+2.12%)
Feb 11, 2016 6.765 6.851 6.521 6.572 482,189 -0.28(-4.15%)
Feb 10, 2016 6.787 7.002 6.685 6.857 536,451 +0.06(+0.95%)
Feb 09, 2016 6.309 7.012 6.309 6.792 1,038,732 +0.45(+7.02%)
Feb 08, 2016 6.347 6.606 6.159 6.347 675,967 +0.26(+4.23%)
Feb 05, 2016 6.218 6.239 5.998 6.089 273,321 -0.13(-2.07%)
Feb 04, 2016 6.180 6.293 6.089 6.218 358,652 -0.01(-0.09%)
Feb 03, 2016 6.518 6.518 6.207 6.223 143,201 -0.28(-4.29%)
Feb 02, 2016 6.395 6.551 6.271 6.502 420,804 +0.06(+0.92%)
Feb 01, 2016 6.465 6.540 6.352 6.443 274,913 -0.09(-1.40%)
Jan 29, 2016 6.288 6.588 6.288 6.535 334,765 +0.27(+4.28%)
Jan 28, 2016 6.336 6.416 6.143 6.266 260,817 +0.01(+0.09%)
Jan 27, 2016 6.132 6.379 5.957 6.261 508,217 +0.10(+1.57%)
Jan 26, 2016 5.847 6.175 5.689 6.164 413,258 +0.36(+6.20%)
Jan 25, 2016 5.858 5.976 5.686 5.804 508,299 -0.05(-0.92%)
Jan 22, 2016 5.933 6.030 5.820 5.858 593,815 +0.01(+0.09%)
Jan 21, 2016 5.874 6.019 5.804 5.853 596,050 -0.01(-0.18%)
Jan 20, 2016 6.014 6.019 5.643 5.863 879,642 -0.14(-2.41%)
Jan 19, 2016 6.347 6.347 5.933 6.008 382,070 -0.23(-3.70%)
Jan 15, 2016 5.853 6.239 6.239 6.239 583,674 +0.25(+4.22%)
Jan 14, 2016 6.073 6.492 5.783 5.987 1,427,436 +0.22(+3.82%)
Jan 13, 2016 5.880 5.890 5.600 5.767 749,710 -0.09(-1.56%)
Jan 12, 2016 5.659 5.874 5.600 5.858 654,123 +0.23(+4.00%)
Jan 11, 2016 5.155 5.659 5.101 5.633 665,534 +0.51(+9.96%)
Jan 08, 2016 5.112 5.208 5.053 5.122 394,021 +0.03(+0.53%)
Jan 07, 2016 5.069 5.257 5.047 5.096 352,447 -0.08(-1.56%)
Jan 06, 2016 5.273 5.369 5.144 5.176 399,014 -0.20(-3.70%)
Jan 05, 2016 5.477 5.520 5.243 5.375 391,117 -0.05(-0.99%)
Jan 04, 2016 5.192 5.471 5.155 5.428 443,041 +0.06(+1.20%)
Dec 31, 2015 5.407 5.364 5.364 5.364 332,996 -0.12(-2.25%)
Dec 30, 2015 5.509 5.531 5.402 5.488 223,895 -0.05(-0.97%)
Dec 29, 2015 5.514 5.627 5.455 5.541 157,217 +0.03(+0.49%)
Dec 28, 2015 5.590 5.616 5.369 5.514 200,026 -0.12(-2.19%)
Dec 24, 2015 5.563 5.638 5.638 5.638 162,773 +0.05(+0.96%)
Dec 23, 2015 5.616 5.697 5.531 5.584 275,079 -0.01(-0.19%)
Dec 22, 2015 5.332 5.600 5.310 5.595 216,034 +0.25(+4.72%)
Dec 21, 2015 5.273 5.407 5.192 5.343 399,509 +0.08(+1.53%)
Dec 18, 2015 5.455 5.488 5.128 5.262 907,046 -0.23(-4.20%)
Dec 17, 2015 5.310 5.756 5.198 5.493 1,234,883 +0.19(+3.54%)
Dec 16, 2015 5.063 5.305 5.023 5.305 414,388 +0.26(+5.11%)
Dec 15, 2015 5.020 5.160 4.983 5.047 221,196 +0.06(+1.18%)
Dec 14, 2015 4.849 4.999 4.838 4.988 410,360 +0.10(+2.09%)
Dec 11, 2015 4.859 5.149 4.859 4.886 402,107 -0.05(-1.09%)
Dec 10, 2015 4.918 5.010 4.806 4.940 378,399 +0.01(+0.22%)
Dec 09, 2015 4.832 5.010 4.800 4.929 564,087 +0.05(+1.10%)
Dec 08, 2015 4.832 4.972 4.736 4.875 349,318 -0.01(-0.22%)
Dec 07, 2015 5.020 5.058 4.800 4.886 471,374 -0.18(-3.60%)
Dec 04, 2015 5.106 5.238 5.010 5.069 275,722 -0.03(-0.53%)
Dec 03, 2015 5.251 5.361 5.063 5.096 389,212 -0.18(-3.36%)
Dec 02, 2015 5.300 5.418 5.155 5.273 334,298 +0.02(+0.41%)
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.