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 (%)
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%)
Sep 01, 2015 5.900 5.963 5.733 5.785 351,459 -0.23(-3.83%)
Aug 31, 2015 5.743 6.025 5.738 6.015 479,621 +0.21(+3.60%)
Aug 28, 2015 5.628 5.842 5.612 5.806 258,502 +0.14(+2.49%)
Aug 27, 2015 5.566 5.727 5.468 5.665 405,953 +0.13(+2.34%)
Aug 26, 2015 5.488 5.587 5.488 5.535 339,489 +0.17(+3.19%)
Aug 25, 2015 5.540 5.540 5.322 5.364 276,273 -0.05(-0.96%)
Aug 24, 2015 5.379 5.569 5.188 5.416 508,225 -0.21(-3.78%)
Aug 21, 2015 5.758 5.815 5.597 5.628 392,967 -0.10(-1.81%)
Aug 20, 2015 5.768 5.861 5.680 5.732 343,808 -0.08(-1.34%)
Aug 19, 2015 5.773 5.924 5.727 5.810 363,682 +0.02(+0.27%)
Aug 18, 2015 5.830 5.851 5.763 5.794 145,328 -0.03(-0.45%)
Aug 17, 2015 5.716 5.830 5.716 5.820 252,980 +0.07(+1.26%)
Aug 14, 2015 5.628 5.768 5.628 5.747 117,670 +0.10(+1.74%)
Aug 13, 2015 5.727 5.753 5.633 5.649 302,233 -0.07(-1.27%)
Aug 12, 2015 5.763 5.773 5.574 5.722 392,211 -0.09(-1.60%)
Aug 11, 2015 5.810 5.867 5.716 5.815 276,084 +0.00(+0.00%)
Aug 10, 2015 5.722 5.887 5.690 5.815 393,293 +0.01(+0.18%)
Aug 07, 2015 5.701 5.830 5.659 5.804 350,262 +0.10(+1.73%)
Aug 06, 2015 5.737 5.804 5.665 5.706 553,656 +0.02(+0.36%)
Aug 05, 2015 5.753 5.802 5.608 5.685 436,353 -0.07(-1.17%)
Aug 04, 2015 5.659 5.810 5.447 5.753 977,504 +0.11(+1.93%)
Aug 03, 2015 5.670 5.767 5.571 5.644 905,484 -0.06(-1.09%)
Jul 31, 2015 5.696 5.784 5.592 5.706 903,120 -0.03(-0.54%)
Jul 30, 2015 5.452 5.737 5.431 5.737 1,296,734 +0.29(+5.33%)
Jul 29, 2015 7.126 7.126 5.442 5.447 4,133,824 -2.27(-29.42%)
Jul 28, 2015 7.618 7.872 7.318 7.717 1,144,033 +0.11(+1.43%)
Jul 27, 2015 7.598 7.810 7.515 7.608 712,156 +0.04(+0.55%)
Jul 24, 2015 7.473 7.649 7.349 7.567 326,106 +0.09(+1.25%)
Jul 23, 2015 7.950 8.017 7.380 7.473 618,605 -0.48(-6.00%)
Jul 22, 2015 7.603 7.960 7.582 7.950 774,610 +0.32(+4.21%)
Jul 21, 2015 7.639 7.691 7.598 7.629 436,999 +0.00(+0.00%)
Jul 20, 2015 7.670 7.696 7.603 7.629 288,379 +0.07(+0.89%)
Jul 17, 2015 7.686 7.696 7.541 7.561 222,114 -0.10(-1.29%)
Jul 16, 2015 7.510 7.696 7.385 7.660 621,009 +0.27(+3.65%)
Jul 15, 2015 7.375 7.421 7.235 7.390 275,042 +0.04(+0.49%)
Jul 14, 2015 7.468 7.515 7.341 7.354 409,212 -0.11(-1.46%)
Jul 13, 2015 7.411 7.525 7.370 7.463 269,655 +0.13(+1.84%)
Jul 10, 2015 7.364 7.432 7.271 7.328 305,828 +0.02(+0.28%)
Jul 09, 2015 7.344 7.370 7.250 7.307 324,445 +0.07(+1.00%)
Jul 08, 2015 7.261 7.385 7.136 7.235 437,870 -0.12(-1.62%)
Jul 07, 2015 7.318 7.411 7.142 7.354 318,978 +0.04(+0.50%)
Jul 06, 2015 7.235 7.351 7.121 7.318 119,968 +0.03(+0.36%)
Jul 02, 2015 7.478 7.292 7.292 7.292 153,013 -0.21(-2.83%)
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.