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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2015 5.157 5.186 5.046 5.104 285,757 -0.07(-1.33%)
Nov 27, 2015 5.104 5.263 5.033 5.173 156,954 +0.03(+0.51%)
Nov 25, 2015 5.073 5.147 5.147 5.147 380,659 +0.04(+0.72%)
Nov 24, 2015 4.890 5.121 4.870 5.110 220,302 +0.17(+3.39%)
Nov 23, 2015 4.875 5.058 4.801 4.943 327,512 +0.08(+1.61%)
Nov 20, 2015 4.718 4.890 4.718 4.864 335,986 +0.20(+4.38%)
Nov 19, 2015 4.749 4.883 4.634 4.660 300,845 -0.13(-2.73%)
Nov 18, 2015 4.754 4.870 4.681 4.791 373,765 +0.10(+2.12%)
Nov 17, 2015 4.849 4.953 4.598 4.692 738,045 -0.26(-5.18%)
Nov 16, 2015 4.686 4.966 4.681 4.948 479,535 +0.25(+5.23%)
Nov 13, 2015 4.754 4.770 4.577 4.702 556,944 -0.09(-1.86%)
Nov 12, 2015 4.723 4.822 4.650 4.791 404,768 +0.05(+1.10%)
Nov 11, 2015 4.838 4.888 4.707 4.739 361,276 -0.12(-2.37%)
Nov 10, 2015 4.885 5.016 4.801 4.854 284,324 -0.06(-1.17%)
Nov 09, 2015 5.126 5.126 4.885 4.911 291,255 -0.22(-4.28%)
Nov 06, 2015 5.021 5.177 4.969 5.131 658,038 +0.08(+1.55%)
Nov 05, 2015 4.875 5.068 4.864 5.053 330,896 +0.17(+3.43%)
Nov 04, 2015 5.037 5.097 4.870 4.885 250,101 -0.16(-3.21%)
Nov 03, 2015 4.901 5.173 4.875 5.047 860,935 +0.17(+3.43%)
Nov 02, 2015 4.781 4.953 4.749 4.880 473,650 +0.09(+1.97%)
Oct 30, 2015 4.833 4.906 4.765 4.786 534,856 -0.02(-0.33%)
Oct 29, 2015 4.603 4.801 4.550 4.801 816,603 +0.19(+4.08%)
Oct 28, 2015 5.246 5.450 4.456 4.613 3,040,237 -0.97(-17.42%)
Oct 27, 2015 5.858 5.879 5.529 5.586 660,456 -0.32(-5.49%)
Oct 26, 2015 5.518 5.931 5.518 5.910 456,539 +0.37(+6.70%)
Oct 23, 2015 5.748 5.785 5.487 5.539 505,428 -0.19(-3.29%)
Oct 22, 2015 5.759 5.916 5.654 5.727 438,009 -0.02(-0.36%)
Oct 21, 2015 5.848 5.978 5.701 5.748 512,988 -0.10(-1.70%)
Oct 20, 2015 5.597 5.863 5.593 5.848 261,850 +0.23(+4.10%)
Oct 19, 2015 5.481 5.701 5.440 5.617 487,120 +0.15(+2.78%)
Oct 16, 2015 5.319 5.471 5.275 5.466 517,857 +0.17(+3.16%)
Oct 15, 2015 5.413 5.523 5.262 5.298 505,552 -0.12(-2.22%)
Oct 14, 2015 5.544 5.607 5.413 5.419 198,711 -0.15(-2.63%)
Oct 13, 2015 5.429 5.680 5.408 5.565 338,265 +0.14(+2.50%)
Oct 12, 2015 5.440 5.549 5.398 5.429 453,740 +0.02(+0.29%)
Oct 09, 2015 5.377 5.476 5.335 5.413 522,402 +0.06(+1.07%)
Oct 08, 2015 5.345 5.492 5.251 5.356 871,469 +0.01(+0.10%)
Oct 07, 2015 5.309 5.387 5.288 5.351 1,110,354 +0.03(+0.59%)
Oct 06, 2015 5.502 5.607 5.309 5.319 791,963 -0.18(-3.33%)
Oct 05, 2015 5.366 5.555 5.366 5.502 332,741 +0.18(+3.44%)
Oct 02, 2015 5.225 5.356 5.220 5.319 297,239 +0.08(+1.50%)
Oct 01, 2015 5.419 5.440 5.131 5.241 396,973 -0.19(-3.47%)
Sep 30, 2015 5.492 5.513 5.351 5.429 340,287 -0.02(-0.29%)
Sep 29, 2015 5.387 5.560 5.361 5.445 349,107 +0.05(+0.97%)
Sep 28, 2015 5.581 5.581 5.335 5.393 312,657 -0.22(-4.00%)
Sep 25, 2015 5.774 5.774 5.576 5.617 298,885 -0.11(-1.92%)
Sep 24, 2015 5.748 5.790 5.675 5.727 223,956 -0.08(-1.35%)
Sep 23, 2015 5.774 5.874 5.743 5.806 315,869 +0.05(+0.91%)
Sep 22, 2015 5.764 5.821 5.659 5.753 254,479 -0.06(-0.99%)
Sep 21, 2015 5.837 5.905 5.785 5.811 246,853 -0.02(-0.36%)
Sep 18, 2015 5.884 5.984 5.795 5.832 480,296 -0.16(-2.71%)
Sep 17, 2015 6.041 6.130 5.978 5.994 256,387 -0.02(-0.35%)
Sep 16, 2015 6.120 6.193 5.984 6.015 403,841 -0.13(-2.13%)
Sep 15, 2015 6.161 6.266 6.057 6.146 392,259 -0.01(-0.17%)
Sep 14, 2015 6.093 6.203 5.989 6.156 430,185 +0.09(+1.47%)
Sep 11, 2015 6.041 6.114 5.994 6.067 326,352 +0.02(+0.26%)
Sep 10, 2015 6.004 6.140 5.989 6.052 412,653 +0.04(+0.61%)
Sep 09, 2015 6.093 6.140 6.004 6.015 336,406 -0.01(-0.09%)
Sep 08, 2015 5.978 6.146 5.948 6.020 391,090 +0.13(+2.13%)
Sep 04, 2015 5.801 5.895 5.895 5.895 320,434 +0.04(+0.71%)
Sep 03, 2015 5.968 5.994 5.795 5.853 219,711 -0.09(-1.58%)
Sep 02, 2015 5.842 5.963 5.785 5.947 299,551 +0.16(+2.80%)
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.