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 (%)
Mar 31, 2016 6.032 6.032 5.840 5.941 351,017 -0.11(-1.86%)
Mar 30, 2016 6.075 6.150 5.941 6.053 283,326 +0.01(+0.09%)
Mar 29, 2016 5.861 6.085 5.786 6.048 441,887 +0.18(+3.01%)
Mar 28, 2016 5.856 5.930 5.791 5.872 226,152 +0.05(+0.92%)
Mar 24, 2016 5.882 5.818 5.818 5.818 305,935 -0.11(-1.81%)
Mar 23, 2016 6.005 6.005 5.882 5.925 393,452 -0.10(-1.69%)
Mar 22, 2016 6.139 6.262 6.011 6.027 332,783 -0.12(-1.91%)
Mar 21, 2016 6.257 6.310 6.064 6.144 244,494 -0.17(-2.71%)
Mar 18, 2016 6.150 6.396 6.091 6.315 608,119 +0.17(+2.70%)
Mar 17, 2016 6.048 6.267 6.043 6.150 326,896 +0.10(+1.59%)
Mar 16, 2016 6.075 6.198 5.984 6.053 242,236 -0.07(-1.22%)
Mar 15, 2016 6.048 6.262 6.048 6.128 242,130 +0.03(+0.44%)
Mar 14, 2016 6.283 6.283 6.064 6.102 442,551 -0.18(-2.89%)
Mar 11, 2016 6.364 6.444 6.182 6.283 377,162 -0.07(-1.09%)
Mar 10, 2016 6.428 6.492 6.299 6.353 288,987 -0.01(-0.08%)
Mar 09, 2016 6.417 6.668 6.337 6.358 304,901 -0.03(-0.50%)
Mar 08, 2016 6.342 6.417 6.225 6.390 472,193 -0.03(-0.50%)
Mar 07, 2016 6.497 6.545 6.385 6.422 568,159 -0.09(-1.31%)
Mar 04, 2016 6.428 6.733 6.401 6.508 709,940 +0.13(+2.05%)
Mar 03, 2016 6.298 6.403 6.165 6.377 899,611 +0.08(+1.22%)
Mar 02, 2016 5.954 6.403 5.731 6.300 3,327,826 -0.73(-10.42%)
Mar 01, 2016 7.324 7.335 6.784 7.033 791,969 -0.22(-2.99%)
Feb 29, 2016 6.975 7.282 6.901 7.250 406,121 +0.21(+2.93%)
Feb 26, 2016 7.240 7.261 6.996 7.044 468,414 -0.14(-1.99%)
Feb 25, 2016 6.986 7.253 6.933 7.187 765,964 +0.23(+3.27%)
Feb 24, 2016 6.927 6.991 6.850 6.959 512,802 +0.01(+0.08%)
Feb 23, 2016 6.986 7.078 6.853 6.954 501,558 -0.01(-0.15%)
Feb 22, 2016 6.991 7.044 6.922 6.964 293,284 +0.00(+0.00%)
Feb 19, 2016 6.859 7.038 6.726 6.964 449,492 +0.08(+1.23%)
Feb 18, 2016 6.816 7.016 6.795 6.880 424,809 +0.09(+1.33%)
Feb 17, 2016 6.885 6.964 6.774 6.790 204,011 -0.08(-1.16%)
Feb 16, 2016 6.652 6.880 6.573 6.869 342,877 +0.25(+3.84%)
Feb 12, 2016 6.525 6.615 6.615 6.615 282,876 +0.14(+2.12%)
Feb 11, 2016 6.668 6.753 6.427 6.477 489,238 -0.28(-4.15%)
Feb 10, 2016 6.689 6.901 6.589 6.758 544,294 +0.06(+0.95%)
Feb 09, 2016 6.218 6.911 6.218 6.694 1,053,918 +0.44(+7.02%)
Feb 08, 2016 6.255 6.511 6.070 6.255 685,850 +0.25(+4.23%)
Feb 05, 2016 6.128 6.149 5.911 6.001 277,317 -0.13(-2.07%)
Feb 04, 2016 6.091 6.202 6.001 6.128 363,896 -0.01(-0.09%)
Feb 03, 2016 6.425 6.425 6.118 6.133 145,295 -0.28(-4.29%)
Feb 02, 2016 6.303 6.456 6.181 6.409 426,956 +0.06(+0.92%)
Feb 01, 2016 6.372 6.446 6.261 6.350 278,932 -0.09(-1.40%)
Jan 29, 2016 6.197 6.493 6.197 6.440 339,659 +0.26(+4.28%)
Jan 28, 2016 6.245 6.324 6.054 6.176 264,630 +0.01(+0.09%)
Jan 27, 2016 6.044 6.287 5.872 6.171 515,647 +0.10(+1.57%)
Jan 26, 2016 5.763 6.086 5.607 6.075 419,299 +0.35(+6.20%)
Jan 25, 2016 5.774 5.890 5.604 5.721 515,731 -0.05(-0.92%)
Jan 22, 2016 5.848 5.943 5.737 5.774 602,496 +0.01(+0.09%)
Jan 21, 2016 5.790 5.932 5.721 5.768 604,764 -0.01(-0.18%)
Jan 20, 2016 5.927 5.932 5.562 5.779 892,503 -0.14(-2.41%)
Jan 19, 2016 6.255 6.255 5.848 5.922 387,656 -0.23(-3.70%)
Jan 15, 2016 5.768 6.149 6.149 6.149 592,207 +0.25(+4.22%)
Jan 14, 2016 5.985 6.398 5.700 5.901 1,448,305 +0.22(+3.82%)
Jan 13, 2016 5.795 5.805 5.520 5.684 760,671 -0.09(-1.56%)
Jan 12, 2016 5.578 5.790 5.520 5.774 663,686 +0.22(+4.00%)
Jan 11, 2016 5.080 5.578 5.027 5.551 675,264 +0.50(+9.96%)
Jan 08, 2016 5.038 5.133 4.980 5.049 399,781 +0.03(+0.53%)
Jan 07, 2016 4.996 5.181 4.975 5.022 357,599 -0.08(-1.56%)
Jan 06, 2016 5.197 5.292 5.070 5.102 404,848 -0.20(-3.70%)
Jan 05, 2016 5.398 5.440 5.168 5.297 396,836 -0.05(-0.99%)
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.