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 5.165 5.194 5.054 5.112 285,327 -0.07(-1.33%)
Nov 27, 2015 5.112 5.271 5.041 5.181 156,717 +0.03(+0.51%)
Nov 25, 2015 5.081 5.154 5.154 5.154 380,086 +0.04(+0.72%)
Nov 24, 2015 4.898 5.128 4.877 5.118 219,971 +0.17(+3.39%)
Nov 23, 2015 4.882 5.065 4.809 4.950 327,019 +0.08(+1.61%)
Nov 20, 2015 4.725 4.898 4.725 4.872 335,480 +0.20(+4.38%)
Nov 19, 2015 4.756 4.890 4.641 4.667 300,392 -0.13(-2.73%)
Nov 18, 2015 4.762 4.877 4.688 4.798 373,202 +0.10(+2.12%)
Nov 17, 2015 4.856 4.961 4.604 4.699 736,934 -0.26(-5.18%)
Nov 16, 2015 4.694 4.974 4.688 4.955 478,813 +0.25(+5.23%)
Nov 13, 2015 4.762 4.777 4.583 4.709 556,106 -0.09(-1.86%)
Nov 12, 2015 4.730 4.830 4.657 4.798 404,159 +0.05(+1.10%)
Nov 11, 2015 4.845 4.895 4.714 4.746 360,732 -0.12(-2.37%)
Nov 10, 2015 4.893 5.024 4.809 4.861 283,896 -0.06(-1.17%)
Nov 09, 2015 5.134 5.134 4.893 4.919 290,816 -0.22(-4.28%)
Nov 06, 2015 5.029 5.185 4.976 5.139 657,047 +0.08(+1.55%)
Nov 05, 2015 4.882 5.076 4.872 5.060 330,398 +0.17(+3.43%)
Nov 04, 2015 5.044 5.105 4.877 4.893 249,725 -0.16(-3.21%)
Nov 03, 2015 4.908 5.181 4.882 5.055 859,639 +0.17(+3.43%)
Nov 02, 2015 4.788 4.961 4.756 4.887 472,937 +0.09(+1.97%)
Oct 30, 2015 4.840 4.914 4.772 4.793 534,051 -0.02(-0.33%)
Oct 29, 2015 4.610 4.809 4.557 4.809 815,374 +0.19(+4.08%)
Oct 28, 2015 5.254 5.458 4.463 4.620 3,035,660 -0.97(-17.42%)
Oct 27, 2015 5.867 5.888 5.537 5.594 659,462 -0.32(-5.49%)
Oct 26, 2015 5.526 5.940 5.526 5.919 455,851 +0.37(+6.70%)
Oct 23, 2015 5.757 5.794 5.495 5.547 504,667 -0.19(-3.29%)
Oct 22, 2015 5.767 5.924 5.663 5.736 437,349 -0.02(-0.36%)
Oct 21, 2015 5.856 5.987 5.710 5.757 512,215 -0.10(-1.70%)
Oct 20, 2015 5.605 5.872 5.602 5.856 261,456 +0.23(+4.10%)
Oct 19, 2015 5.490 5.710 5.448 5.626 486,386 +0.15(+2.78%)
Oct 16, 2015 5.327 5.479 5.283 5.474 517,078 +0.17(+3.16%)
Oct 15, 2015 5.422 5.532 5.270 5.306 504,791 -0.12(-2.22%)
Oct 14, 2015 5.553 5.615 5.422 5.427 198,412 -0.15(-2.63%)
Oct 13, 2015 5.437 5.689 5.416 5.574 337,755 +0.14(+2.50%)
Oct 12, 2015 5.448 5.558 5.406 5.437 453,057 +0.02(+0.29%)
Oct 09, 2015 5.385 5.484 5.343 5.422 521,615 +0.06(+1.07%)
Oct 08, 2015 5.354 5.500 5.259 5.364 870,157 +0.01(+0.10%)
Oct 07, 2015 5.317 5.395 5.296 5.359 1,108,682 +0.03(+0.59%)
Oct 06, 2015 5.511 5.615 5.317 5.327 790,771 -0.18(-3.33%)
Oct 05, 2015 5.374 5.563 5.374 5.511 332,240 +0.18(+3.44%)
Oct 02, 2015 5.233 5.364 5.228 5.327 296,792 +0.08(+1.50%)
Oct 01, 2015 5.427 5.448 5.139 5.249 396,376 -0.19(-3.47%)
Sep 30, 2015 5.500 5.521 5.359 5.437 339,775 -0.02(-0.29%)
Sep 29, 2015 5.395 5.568 5.369 5.453 348,582 +0.05(+0.97%)
Sep 28, 2015 5.589 5.589 5.343 5.401 312,186 -0.23(-4.00%)
Sep 25, 2015 5.783 5.783 5.584 5.626 298,435 -0.11(-1.92%)
Sep 24, 2015 5.757 5.799 5.684 5.736 223,619 -0.08(-1.35%)
Sep 23, 2015 5.783 5.883 5.752 5.814 315,393 +0.05(+0.91%)
Sep 22, 2015 5.773 5.830 5.668 5.762 254,096 -0.06(-0.99%)
Sep 21, 2015 5.846 5.914 5.794 5.820 246,481 -0.02(-0.36%)
Sep 18, 2015 5.893 5.993 5.804 5.841 479,573 -0.16(-2.71%)
Sep 17, 2015 6.050 6.139 5.987 6.003 256,001 -0.02(-0.35%)
Sep 16, 2015 6.129 6.202 5.993 6.024 403,233 -0.13(-2.13%)
Sep 15, 2015 6.171 6.275 6.066 6.155 391,668 -0.01(-0.17%)
Sep 14, 2015 6.103 6.213 5.998 6.165 429,537 +0.09(+1.47%)
Sep 11, 2015 6.050 6.124 6.003 6.076 325,860 +0.02(+0.26%)
Sep 10, 2015 6.014 6.150 5.998 6.061 412,032 +0.04(+0.61%)
Sep 09, 2015 6.103 6.150 6.014 6.024 335,900 -0.01(-0.09%)
Sep 08, 2015 5.987 6.155 5.957 6.029 390,502 +0.13(+2.13%)
Sep 04, 2015 5.809 5.904 5.904 5.904 319,952 +0.04(+0.71%)
Sep 03, 2015 5.977 6.003 5.804 5.862 219,381 -0.09(-1.58%)
Sep 02, 2015 5.851 5.972 5.794 5.956 299,100 +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.