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 (%)
Jul 31, 2015 5.704 5.792 5.600 5.715 901,761 -0.03(-0.54%)
Jul 30, 2015 5.460 5.746 5.439 5.746 1,294,782 +0.29(+5.33%)
Jul 29, 2015 7.137 7.137 5.450 5.455 4,127,602 -2.27(-29.42%)
Jul 28, 2015 7.630 7.884 7.329 7.728 1,142,311 +0.11(+1.43%)
Jul 27, 2015 7.609 7.822 7.526 7.619 711,084 +0.04(+0.55%)
Jul 24, 2015 7.484 7.661 7.360 7.578 325,615 +0.09(+1.25%)
Jul 23, 2015 7.962 8.029 7.391 7.484 617,674 -0.48(-6.00%)
Jul 22, 2015 7.614 7.972 7.593 7.962 773,444 +0.32(+4.21%)
Jul 21, 2015 7.651 7.702 7.609 7.640 436,342 +0.00(+0.00%)
Jul 20, 2015 7.682 7.708 7.614 7.640 287,945 +0.07(+0.89%)
Jul 17, 2015 7.697 7.708 7.552 7.573 221,780 -0.10(-1.29%)
Jul 16, 2015 7.521 7.708 7.396 7.671 620,075 +0.27(+3.65%)
Jul 15, 2015 7.386 7.433 7.246 7.401 274,628 +0.04(+0.49%)
Jul 14, 2015 7.479 7.526 7.352 7.365 408,596 -0.11(-1.46%)
Jul 13, 2015 7.422 7.536 7.381 7.474 269,249 +0.13(+1.84%)
Jul 10, 2015 7.375 7.443 7.282 7.339 305,368 +0.02(+0.28%)
Jul 09, 2015 7.355 7.381 7.261 7.318 323,956 +0.07(+1.00%)
Jul 08, 2015 7.272 7.396 7.147 7.246 437,210 -0.12(-1.62%)
Jul 07, 2015 7.329 7.422 7.152 7.365 318,498 +0.04(+0.50%)
Jul 06, 2015 7.246 7.363 7.132 7.329 119,787 +0.03(+0.36%)
Jul 02, 2015 7.490 7.303 7.303 7.303 152,783 -0.21(-2.83%)
Jul 01, 2015 7.412 7.531 7.401 7.516 176,471 +0.14(+1.90%)
Jun 30, 2015 7.329 7.453 7.329 7.375 101,081 +0.08(+1.07%)
Jun 29, 2015 7.355 7.593 7.287 7.298 549,216 -0.19(-2.50%)
Jun 26, 2015 7.588 7.682 7.464 7.484 488,043 -0.05(-0.69%)
Jun 25, 2015 7.573 7.573 7.448 7.536 69,540 +0.01(+0.14%)
Jun 24, 2015 7.599 7.638 7.464 7.526 137,821 -0.05(-0.69%)
Jun 23, 2015 7.562 7.651 7.557 7.578 112,005 +0.01(+0.14%)
Jun 22, 2015 7.552 7.658 7.542 7.568 76,518 +0.05(+0.69%)
Jun 19, 2015 7.583 7.593 7.505 7.516 292,386 -0.04(-0.55%)
Jun 18, 2015 7.599 7.713 7.531 7.557 147,675 -0.02(-0.21%)
Jun 17, 2015 7.671 7.708 7.484 7.573 74,164 -0.07(-0.88%)
Jun 16, 2015 7.625 7.666 7.547 7.640 80,905 -0.01(-0.07%)
Jun 15, 2015 7.552 7.708 7.521 7.645 162,146 +0.04(+0.48%)
Jun 12, 2015 7.630 7.661 7.583 7.609 107,877 -0.04(-0.48%)
Jun 11, 2015 7.552 7.677 7.510 7.645 233,706 +0.10(+1.31%)
Jun 10, 2015 7.505 7.658 7.459 7.547 169,404 +0.09(+1.25%)
Jun 09, 2015 7.407 7.490 7.334 7.453 174,868 +0.06(+0.77%)
Jun 08, 2015 7.547 7.547 7.329 7.396 192,640 -0.13(-1.72%)
Jun 05, 2015 7.495 7.573 7.407 7.526 149,827 +0.01(+0.14%)
Jun 04, 2015 7.630 7.640 7.375 7.516 190,171 -0.12(-1.63%)
Jun 03, 2015 7.443 7.692 7.443 7.640 270,233 +0.22(+3.01%)
Jun 02, 2015 7.303 7.484 7.268 7.417 167,845 +0.08(+1.06%)
Jun 01, 2015 7.573 7.593 7.318 7.339 272,881 -0.20(-2.68%)
May 29, 2015 7.599 7.599 7.474 7.542 210,740 -0.06(-0.75%)
May 28, 2015 7.619 7.671 7.562 7.599 151,278 -0.03(-0.34%)
May 27, 2015 7.661 7.712 7.529 7.625 288,577 -0.01(-0.07%)
May 26, 2015 7.449 7.810 7.408 7.630 547,499 +0.15(+2.00%)
May 22, 2015 7.357 7.480 7.480 7.480 314,242 +0.08(+1.11%)
May 21, 2015 7.387 7.558 7.341 7.398 321,925 +0.01(+0.14%)
May 20, 2015 7.372 7.408 7.315 7.387 208,972 +0.03(+0.42%)
May 19, 2015 7.429 7.429 7.279 7.357 142,539 -0.12(-1.65%)
May 18, 2015 7.429 7.583 7.313 7.480 231,427 +0.08(+1.04%)
May 15, 2015 7.377 7.424 7.223 7.403 181,502 +0.02(+0.21%)
May 14, 2015 7.408 7.589 7.295 7.387 177,610 +0.02(+0.21%)
May 13, 2015 7.367 7.449 7.336 7.372 118,919 +0.00(+0.00%)
May 12, 2015 7.527 7.599 7.336 7.372 271,216 -0.19(-2.46%)
May 11, 2015 7.424 7.558 7.336 7.558 157,978 +0.13(+1.81%)
May 08, 2015 7.398 7.475 7.372 7.424 175,378 +0.09(+1.19%)
May 07, 2015 7.150 7.382 7.150 7.336 188,256 +0.15(+2.15%)
May 06, 2015 7.125 7.212 7.099 7.181 118,607 +0.08(+1.16%)
May 05, 2015 7.027 7.161 6.954 7.099 200,808 +0.05(+0.66%)
May 04, 2015 7.088 7.209 7.006 7.052 305,243 -0.01(-0.07%)
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.