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 (%)
Apr 30, 2015 6.970 7.237 6.918 7.021 222,651 +0.03(+0.44%)
Apr 29, 2015 7.042 7.258 6.908 6.990 769,346 +0.56(+8.64%)
Apr 28, 2015 6.414 6.579 6.337 6.434 217,824 +0.05(+0.73%)
Apr 27, 2015 6.367 6.455 6.295 6.388 116,553 +0.01(+0.16%)
Apr 24, 2015 6.419 6.481 6.352 6.378 166,305 -0.02(-0.32%)
Apr 23, 2015 6.357 6.486 6.357 6.398 74,150 +0.04(+0.57%)
Apr 22, 2015 6.295 6.388 6.228 6.362 110,453 +0.08(+1.31%)
Apr 21, 2015 6.301 6.388 6.223 6.280 145,837 -0.03(-0.41%)
Apr 20, 2015 6.275 6.440 6.265 6.306 183,426 +0.06(+0.91%)
Apr 17, 2015 6.424 6.434 6.182 6.249 205,647 -0.23(-3.57%)
Apr 16, 2015 6.496 6.558 6.459 6.481 95,141 -0.02(-0.32%)
Apr 15, 2015 6.615 6.635 6.491 6.501 145,385 -0.07(-1.10%)
Apr 14, 2015 6.563 6.615 6.532 6.573 249,354 -0.01(-0.08%)
Apr 13, 2015 6.563 6.620 6.553 6.579 144,188 +0.00(+0.00%)
Apr 10, 2015 6.656 6.656 6.512 6.579 151,240 -0.02(-0.31%)
Apr 09, 2015 6.687 6.687 6.429 6.599 152,273 -0.08(-1.23%)
Apr 08, 2015 6.712 6.759 6.635 6.681 207,852 -0.03(-0.46%)
Apr 07, 2015 6.820 6.851 6.692 6.712 116,423 -0.13(-1.95%)
Apr 06, 2015 6.764 6.908 6.764 6.846 153,035 +0.01(+0.15%)
Apr 02, 2015 6.661 6.836 6.836 6.836 181,252 +0.16(+2.47%)
Apr 01, 2015 6.820 6.893 6.563 6.671 231,935 -0.16(-2.34%)
Mar 31, 2015 6.759 6.846 6.738 6.831 265,272 +0.02(+0.30%)
Mar 30, 2015 6.702 6.841 6.702 6.810 146,035 +0.13(+2.00%)
Mar 27, 2015 6.748 6.764 6.645 6.676 125,410 -0.10(-1.44%)
Mar 26, 2015 6.934 6.965 6.702 6.774 156,200 -0.19(-2.66%)
Mar 25, 2015 7.109 7.109 6.954 6.959 230,259 -0.13(-1.82%)
Mar 24, 2015 6.990 7.160 6.952 7.088 164,058 +0.11(+1.62%)
Mar 23, 2015 6.949 7.114 6.923 6.975 356,077 +0.01(+0.07%)
Mar 20, 2015 6.795 6.985 6.754 6.970 255,444 +0.23(+3.36%)
Mar 19, 2015 6.676 6.779 6.676 6.743 126,632 +0.04(+0.61%)
Mar 18, 2015 6.584 6.743 6.579 6.702 164,911 +0.08(+1.24%)
Mar 17, 2015 6.615 6.651 6.542 6.620 147,079 -0.02(-0.23%)
Mar 16, 2015 6.712 6.733 6.604 6.635 220,250 -0.06(-0.92%)
Mar 13, 2015 6.645 6.738 6.645 6.697 247,996 -0.03(-0.38%)
Mar 12, 2015 6.589 6.759 6.589 6.723 140,703 +0.16(+2.43%)
Mar 11, 2015 6.512 6.589 6.486 6.563 269,814 +0.06(+0.95%)
Mar 10, 2015 6.486 6.548 6.448 6.501 247,737 -0.05(-0.79%)
Mar 09, 2015 6.450 6.589 6.434 6.553 207,024 +0.09(+1.43%)
Mar 06, 2015 6.434 6.491 6.398 6.460 185,192 -0.01(-0.08%)
Mar 05, 2015 6.548 6.548 6.434 6.465 149,653 -0.09(-1.41%)
Mar 04, 2015 6.563 6.625 6.486 6.558 229,693 -0.01(-0.08%)
Mar 03, 2015 6.635 6.635 6.522 6.563 249,752 -0.05(-0.70%)
Mar 02, 2015 6.625 6.679 6.532 6.609 258,115 +0.03(+0.47%)
Feb 27, 2015 6.589 6.645 6.524 6.579 234,676 -0.03(-0.47%)
Feb 26, 2015 6.615 6.640 6.563 6.609 241,408 -0.01(-0.16%)
Feb 25, 2015 6.385 6.941 6.308 6.620 455,677 +0.31(+4.94%)
Feb 24, 2015 6.252 6.380 6.216 6.308 357,826 +0.04(+0.57%)
Feb 23, 2015 6.318 6.318 6.216 6.272 222,460 -0.08(-1.29%)
Feb 20, 2015 6.390 6.400 6.298 6.354 277,363 -0.02(-0.24%)
Feb 19, 2015 6.380 6.431 6.339 6.369 103,301 -0.05(-0.72%)
Feb 18, 2015 6.426 6.449 6.349 6.415 153,561 -0.06(-0.87%)
Feb 17, 2015 6.375 6.477 6.267 6.472 197,312 +0.07(+1.12%)
Feb 13, 2015 6.303 6.400 6.400 6.400 207,526 +0.09(+1.38%)
Feb 12, 2015 6.237 6.382 6.191 6.313 151,572 +0.06(+0.98%)
Feb 11, 2015 6.206 6.354 6.206 6.252 125,003 +0.02(+0.33%)
Feb 10, 2015 6.226 6.288 6.186 6.231 117,708 +0.05(+0.74%)
Feb 09, 2015 6.283 6.349 6.170 6.186 144,626 -0.14(-2.18%)
Feb 06, 2015 6.303 6.410 6.288 6.323 175,357 +0.04(+0.57%)
Feb 05, 2015 6.313 6.431 6.272 6.288 113,471 -0.02(-0.24%)
Feb 04, 2015 6.267 6.375 6.226 6.303 151,069 -0.01(-0.08%)
Feb 03, 2015 6.226 6.385 6.191 6.308 156,584 +0.10(+1.56%)
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.