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 (%)
Feb 27, 2015 6.589 6.645 6.524 6.579 234,676 -0.03(-0.47%)
Feb 26, 2015 6.615 6.640 6.563 6.609 241,408 -0.01(-0.16%)
Feb 25, 2015 6.385 6.941 6.308 6.620 455,677 +0.31(+4.94%)
Feb 24, 2015 6.252 6.380 6.216 6.308 357,826 +0.04(+0.57%)
Feb 23, 2015 6.318 6.318 6.216 6.272 222,460 -0.08(-1.29%)
Feb 20, 2015 6.390 6.400 6.298 6.354 277,363 -0.02(-0.24%)
Feb 19, 2015 6.380 6.431 6.339 6.369 103,301 -0.05(-0.72%)
Feb 18, 2015 6.426 6.449 6.349 6.415 153,561 -0.06(-0.87%)
Feb 17, 2015 6.375 6.477 6.267 6.472 197,312 +0.07(+1.12%)
Feb 13, 2015 6.303 6.400 6.400 6.400 207,526 +0.09(+1.38%)
Feb 12, 2015 6.237 6.382 6.191 6.313 151,572 +0.06(+0.98%)
Feb 11, 2015 6.206 6.354 6.206 6.252 125,003 +0.02(+0.33%)
Feb 10, 2015 6.226 6.288 6.186 6.231 117,708 +0.05(+0.74%)
Feb 09, 2015 6.283 6.349 6.170 6.186 144,626 -0.14(-2.18%)
Feb 06, 2015 6.303 6.410 6.288 6.323 175,357 +0.04(+0.57%)
Feb 05, 2015 6.313 6.431 6.272 6.288 113,471 -0.02(-0.24%)
Feb 04, 2015 6.267 6.375 6.226 6.303 151,069 -0.01(-0.08%)
Feb 03, 2015 6.226 6.385 6.191 6.308 156,584 +0.10(+1.56%)
Feb 02, 2015 6.094 6.252 5.914 6.211 287,890 +0.13(+2.10%)
Jan 30, 2015 6.329 6.397 6.063 6.083 251,651 -0.31(-4.80%)
Jan 29, 2015 6.242 6.400 6.191 6.390 179,060 +0.17(+2.71%)
Jan 28, 2015 6.451 6.482 6.206 6.221 114,198 -0.23(-3.56%)
Jan 27, 2015 6.390 6.502 6.349 6.451 113,231 -0.03(-0.47%)
Jan 26, 2015 6.344 6.502 6.298 6.482 159,617 +0.09(+1.44%)
Jan 23, 2015 6.507 6.518 6.155 6.390 161,159 -0.13(-1.96%)
Jan 22, 2015 6.466 6.528 6.206 6.518 470,889 +0.17(+2.65%)
Jan 21, 2015 6.323 6.359 6.267 6.349 216,174 +0.02(+0.32%)
Jan 20, 2015 6.466 6.466 6.283 6.329 374,557 -0.11(-1.74%)
Jan 16, 2015 6.400 6.553 6.354 6.441 338,898 +0.06(+0.96%)
Jan 15, 2015 6.364 6.492 6.237 6.380 434,014 +0.01(+0.08%)
Jan 14, 2015 6.242 6.533 6.242 6.375 623,237 +0.07(+1.13%)
Jan 13, 2015 6.175 6.477 6.012 6.303 1,648,506 -0.32(-4.86%)
Jan 12, 2015 6.666 6.819 6.589 6.625 607,508 -0.08(-1.14%)
Jan 09, 2015 7.003 7.049 6.640 6.701 533,552 -0.35(-4.93%)
Jan 08, 2015 7.340 7.340 7.028 7.049 1,139,935 -0.21(-2.89%)
Jan 07, 2015 6.998 7.273 6.998 7.258 407,642 +0.29(+4.10%)
Jan 06, 2015 7.105 7.105 6.844 6.972 349,631 -0.24(-3.33%)
Jan 05, 2015 7.222 7.345 7.105 7.212 417,584 -0.04(-0.56%)
Jan 02, 2015 7.524 7.605 7.192 7.253 261,806 -0.22(-2.94%)
Dec 31, 2014 7.646 7.473 7.473 7.473 201,065 -0.13(-1.68%)
Dec 30, 2014 7.580 7.749 7.478 7.600 207,577 +0.02(+0.20%)
Dec 29, 2014 7.314 7.631 7.314 7.585 168,818 +0.26(+3.48%)
Dec 26, 2014 7.427 7.432 7.299 7.330 111,032 -0.06(-0.76%)
Dec 24, 2014 7.452 7.386 7.386 7.386 73,025 -0.06(-0.82%)
Dec 23, 2014 7.498 7.621 7.365 7.447 161,943 +0.01(+0.07%)
Dec 22, 2014 7.381 7.519 7.355 7.442 263,852 +0.11(+1.46%)
Dec 19, 2014 7.488 7.488 7.151 7.335 639,827 -0.16(-2.18%)
Dec 18, 2014 7.406 7.611 7.110 7.498 514,710 +0.17(+2.30%)
Dec 17, 2014 6.809 7.355 6.732 7.330 581,929 +0.56(+8.22%)
Dec 16, 2014 6.901 6.977 6.768 6.773 228,380 -0.11(-1.63%)
Dec 15, 2014 6.661 6.967 6.630 6.885 640,939 +0.24(+3.61%)
Dec 12, 2014 6.615 6.788 6.609 6.645 250,077 -0.04(-0.61%)
Dec 11, 2014 6.650 6.885 6.618 6.686 209,709 +0.07(+1.08%)
Dec 10, 2014 6.635 6.742 6.558 6.615 305,437 -0.05(-0.69%)
Dec 09, 2014 6.390 6.666 6.375 6.661 297,344 +0.20(+3.08%)
Dec 08, 2014 6.676 6.676 6.446 6.461 183,995 -0.26(-3.80%)
Dec 05, 2014 6.717 6.788 6.650 6.717 159,139 +0.01(+0.08%)
Dec 04, 2014 6.829 6.829 6.533 6.712 192,357 -0.11(-1.65%)
Dec 03, 2014 6.640 6.885 6.553 6.824 287,144 +0.21(+3.17%)
Dec 02, 2014 6.543 6.686 6.487 6.615 236,973 +0.06(+0.94%)
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.