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 (%)
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%)
Dec 01, 2014 6.732 6.752 6.492 6.553 359,915 -0.15(-2.21%)
Nov 28, 2014 6.839 6.936 6.691 6.701 172,039 -0.13(-1.87%)
Nov 26, 2014 6.788 6.829 6.829 6.829 203,806 +0.06(+0.83%)
Nov 25, 2014 6.945 6.945 6.661 6.773 348,510 -0.14(-1.98%)
Nov 24, 2014 6.874 7.047 6.839 6.910 444,546 +0.08(+1.19%)
Nov 21, 2014 6.869 6.890 6.783 6.829 263,948 +0.04(+0.52%)
Nov 20, 2014 6.666 6.798 6.666 6.793 213,206 +0.11(+1.59%)
Nov 19, 2014 6.672 6.768 6.570 6.687 194,971 +0.03(+0.38%)
Nov 18, 2014 6.753 6.768 6.616 6.661 262,555 -0.11(-1.57%)
Nov 17, 2014 6.803 6.895 6.702 6.768 268,449 -0.03(-0.37%)
Nov 14, 2014 6.768 6.844 6.742 6.793 241,759 +0.04(+0.60%)
Nov 13, 2014 6.798 6.839 6.606 6.753 257,993 -0.03(-0.45%)
Nov 12, 2014 6.580 6.788 6.575 6.783 506,457 +0.20(+3.00%)
Nov 11, 2014 6.565 6.585 6.545 6.585 369,932 +0.03(+0.46%)
Nov 10, 2014 6.555 6.570 6.525 6.555 250,260 -0.01(-0.15%)
Nov 07, 2014 6.448 6.580 6.406 6.565 590,855 +0.14(+2.13%)
Nov 06, 2014 6.459 6.489 6.393 6.428 348,847 -0.01(-0.08%)
Nov 05, 2014 6.479 6.525 6.393 6.433 414,717 +0.00(+0.00%)
Nov 04, 2014 6.317 6.484 6.317 6.433 559,396 +0.10(+1.52%)
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.