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 +0.210 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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, 2014 4.853 5.089 4.750 4.984 1,338,600 +0.10(+1.95%)
Jul 30, 2014 5.210 5.391 4.878 4.888 2,544,891 -0.81(-14.21%)
Jul 29, 2014 5.663 5.733 5.643 5.698 506,392 -0.02(-0.26%)
Jul 28, 2014 5.799 5.824 5.683 5.713 243,655 -0.10(-1.64%)
Jul 25, 2014 5.824 5.824 5.738 5.809 204,703 -0.06(-0.94%)
Jul 24, 2014 5.819 5.934 5.819 5.864 216,932 +0.06(+1.04%)
Jul 23, 2014 5.768 5.864 5.768 5.804 354,000 +0.03(+0.44%)
Jul 22, 2014 5.733 5.826 5.728 5.778 252,160 +0.08(+1.32%)
Jul 21, 2014 5.768 5.773 5.658 5.703 402,130 -0.09(-1.48%)
Jul 18, 2014 5.799 5.859 5.763 5.788 420,992 -0.02(-0.26%)
Jul 17, 2014 5.929 5.929 5.799 5.804 464,396 -0.13(-2.12%)
Jul 16, 2014 6.035 6.035 5.924 5.929 407,642 -0.08(-1.26%)
Jul 15, 2014 5.995 6.045 5.967 6.005 312,137 -0.01(-0.17%)
Jul 14, 2014 6.035 6.091 5.964 6.015 345,779 +0.02(+0.34%)
Jul 11, 2014 6.040 6.106 5.980 5.995 243,208 -0.05(-0.83%)
Jul 10, 2014 6.065 6.075 5.975 6.045 388,565 -0.09(-1.48%)
Jul 09, 2014 6.306 6.306 6.050 6.135 558,173 -0.17(-2.71%)
Jul 08, 2014 6.291 6.357 6.226 6.306 574,524 -0.02(-0.24%)
Jul 07, 2014 6.588 6.595 6.286 6.322 399,213 -0.24(-3.68%)
Jul 03, 2014 6.377 6.563 6.563 6.563 245,970 +0.23(+3.65%)
Jul 02, 2014 6.332 6.447 6.271 6.332 341,101 -0.02(-0.24%)
Jul 01, 2014 6.176 6.412 6.170 6.347 498,062 +0.18(+2.85%)
Jun 30, 2014 6.146 6.186 6.065 6.171 261,865 +0.01(+0.08%)
Jun 27, 2014 6.110 6.216 6.110 6.166 1,487,983 +0.02(+0.25%)
Jun 26, 2014 6.211 6.211 6.025 6.151 251,684 -0.06(-0.97%)
Jun 25, 2014 6.125 6.211 6.065 6.211 416,840 +0.05(+0.73%)
Jun 24, 2014 5.924 6.271 5.924 6.166 605,088 +0.22(+3.63%)
Jun 23, 2014 5.939 6.015 5.889 5.949 218,239 -0.01(-0.08%)
Jun 20, 2014 5.964 6.010 5.884 5.954 374,703 -0.01(-0.08%)
Jun 19, 2014 5.949 6.070 5.914 5.959 252,923 +0.05(+0.77%)
Jun 18, 2014 5.929 5.964 5.844 5.914 289,578 +0.01(+0.17%)
Jun 17, 2014 5.834 5.980 5.834 5.904 232,009 +0.05(+0.86%)
Jun 16, 2014 5.944 5.944 5.824 5.854 295,887 -0.06(-1.02%)
Jun 13, 2014 5.980 5.980 5.851 5.914 300,133 -0.03(-0.51%)
Jun 12, 2014 6.010 6.010 5.909 5.944 330,506 -0.09(-1.42%)
Jun 11, 2014 6.075 6.100 5.970 6.030 272,466 -0.08(-1.24%)
Jun 10, 2014 5.985 6.115 5.889 6.105 614,618 +0.07(+1.08%)
Jun 06, 2014 6.030 6.090 6.010 6.040 332,642 +0.04(+0.67%)
Jun 05, 2014 5.894 6.075 5.834 6.000 442,085 +0.13(+2.14%)
Jun 04, 2014 5.819 5.889 5.819 5.874 340,375 +0.04(+0.60%)
Jun 03, 2014 5.819 5.864 5.738 5.839 493,988 -0.03(-0.43%)
Jun 02, 2014 5.844 5.904 5.788 5.864 383,466 +0.03(+0.43%)
May 30, 2014 5.648 5.869 5.648 5.839 472,620 +0.17(+2.93%)
May 29, 2014 5.633 5.748 5.633 5.673 289,459 +0.03(+0.45%)
May 28, 2014 5.547 5.726 5.532 5.648 676,704 +0.08(+1.35%)
May 27, 2014 5.667 5.707 5.497 5.572 913,146 -0.07(-1.24%)
May 23, 2014 5.657 5.642 5.642 5.642 577,036 -0.10(-1.82%)
May 22, 2014 5.707 5.747 5.592 5.747 471,209 +0.04(+0.70%)
May 21, 2014 5.782 5.856 5.607 5.707 648,612 -0.05(-0.87%)
May 20, 2014 5.951 5.964 5.617 5.757 1,335,061 -0.22(-3.75%)
May 19, 2014 6.026 6.091 5.951 5.981 714,642 -0.04(-0.74%)
May 16, 2014 5.921 6.029 5.887 6.026 584,123 +0.09(+1.51%)
May 15, 2014 5.991 6.026 5.707 5.936 1,237,585 -0.10(-1.65%)
May 14, 2014 6.200 6.245 6.006 6.036 774,272 -0.16(-2.65%)
May 13, 2014 6.260 6.269 6.106 6.200 672,883 -0.03(-0.56%)
May 12, 2014 6.320 6.320 6.190 6.235 1,626,561 +0.14(+2.29%)
May 09, 2014 5.931 6.220 5.891 6.096 328,317 +0.14(+2.43%)
May 08, 2014 6.021 6.071 5.904 5.951 427,406 -0.04(-0.75%)
May 07, 2014 5.941 6.026 5.777 5.996 691,751 +0.06(+1.09%)
May 06, 2014 5.991 6.056 5.896 5.931 540,157 -0.07(-1.16%)
May 05, 2014 5.981 6.041 5.869 6.001 517,398 -0.01(-0.17%)
May 02, 2014 6.041 6.155 5.946 6.011 790,132 -0.00(-0.08%)
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.