Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.480 +0.010 (+0.29%)
Streaming Delayed Price Updated: 1:30 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 (%)
Apr 30, 2015 6.980 7.248 6.929 7.032 222,316 +0.03(+0.44%)
Apr 29, 2015 7.052 7.269 6.918 7.001 768,188 +0.56(+8.64%)
Apr 28, 2015 6.423 6.588 6.346 6.444 217,496 +0.05(+0.73%)
Apr 27, 2015 6.377 6.465 6.305 6.398 116,378 +0.01(+0.16%)
Apr 24, 2015 6.429 6.490 6.362 6.387 166,055 -0.02(-0.32%)
Apr 23, 2015 6.367 6.496 6.367 6.408 74,038 +0.04(+0.57%)
Apr 22, 2015 6.305 6.398 6.238 6.372 110,287 +0.08(+1.31%)
Apr 21, 2015 6.310 6.398 6.233 6.289 145,618 -0.03(-0.41%)
Apr 20, 2015 6.284 6.449 6.274 6.315 183,150 +0.06(+0.91%)
Apr 17, 2015 6.434 6.444 6.191 6.258 205,337 -0.23(-3.57%)
Apr 16, 2015 6.506 6.568 6.469 6.490 94,998 -0.02(-0.32%)
Apr 15, 2015 6.625 6.645 6.501 6.511 145,166 -0.07(-1.10%)
Apr 14, 2015 6.573 6.625 6.542 6.583 248,978 -0.01(-0.08%)
Apr 13, 2015 6.573 6.630 6.563 6.588 143,971 +0.00(+0.00%)
Apr 10, 2015 6.666 6.666 6.521 6.588 151,012 -0.02(-0.31%)
Apr 09, 2015 6.697 6.697 6.439 6.609 152,044 -0.08(-1.23%)
Apr 08, 2015 6.722 6.769 6.645 6.692 207,539 -0.03(-0.46%)
Apr 07, 2015 6.831 6.862 6.702 6.722 116,248 -0.13(-1.95%)
Apr 06, 2015 6.774 6.918 6.774 6.856 152,805 +0.01(+0.15%)
Apr 02, 2015 6.671 6.846 6.846 6.846 180,980 +0.16(+2.47%)
Apr 01, 2015 6.831 6.903 6.573 6.681 231,586 -0.16(-2.34%)
Mar 31, 2015 6.769 6.856 6.748 6.841 264,873 +0.02(+0.30%)
Mar 30, 2015 6.712 6.851 6.712 6.820 145,816 +0.13(+2.00%)
Mar 27, 2015 6.759 6.774 6.655 6.686 125,221 -0.10(-1.44%)
Mar 26, 2015 6.944 6.975 6.712 6.784 155,964 -0.19(-2.66%)
Mar 25, 2015 7.119 7.119 6.965 6.970 229,912 -0.13(-1.82%)
Mar 24, 2015 7.001 7.171 6.962 7.099 163,811 +0.11(+1.62%)
Mar 23, 2015 6.960 7.125 6.934 6.985 355,541 +0.01(+0.07%)
Mar 20, 2015 6.805 6.996 6.764 6.980 255,059 +0.23(+3.36%)
Mar 19, 2015 6.686 6.789 6.686 6.753 126,441 +0.04(+0.61%)
Mar 18, 2015 6.594 6.753 6.588 6.712 164,662 +0.08(+1.24%)
Mar 17, 2015 6.625 6.661 6.552 6.630 146,857 -0.02(-0.23%)
Mar 16, 2015 6.722 6.743 6.614 6.645 219,919 -0.06(-0.92%)
Mar 13, 2015 6.655 6.748 6.655 6.707 247,622 -0.03(-0.38%)
Mar 12, 2015 6.599 6.769 6.599 6.733 140,491 +0.16(+2.43%)
Mar 11, 2015 6.521 6.599 6.496 6.573 269,408 +0.06(+0.95%)
Mar 10, 2015 6.496 6.557 6.458 6.511 247,364 -0.05(-0.79%)
Mar 09, 2015 6.460 6.599 6.444 6.563 206,713 +0.09(+1.43%)
Mar 06, 2015 6.444 6.501 6.408 6.470 184,914 -0.01(-0.08%)
Mar 05, 2015 6.557 6.557 6.444 6.475 149,427 -0.09(-1.41%)
Mar 04, 2015 6.573 6.635 6.496 6.568 229,348 -0.01(-0.08%)
Mar 03, 2015 6.645 6.645 6.532 6.573 249,376 -0.05(-0.70%)
Mar 02, 2015 6.635 6.689 6.542 6.619 257,727 +0.03(+0.47%)
Feb 27, 2015 6.599 6.655 6.534 6.588 234,323 -0.03(-0.47%)
Feb 26, 2015 6.625 6.650 6.573 6.619 241,045 -0.01(-0.16%)
Feb 25, 2015 6.394 6.952 6.318 6.630 454,991 +0.31(+4.94%)
Feb 24, 2015 6.261 6.389 6.226 6.318 357,287 +0.04(+0.57%)
Feb 23, 2015 6.328 6.328 6.226 6.282 222,125 -0.08(-1.29%)
Feb 20, 2015 6.399 6.410 6.307 6.364 276,945 -0.02(-0.24%)
Feb 19, 2015 6.389 6.440 6.348 6.379 103,145 -0.05(-0.72%)
Feb 18, 2015 6.435 6.458 6.359 6.425 153,330 -0.06(-0.87%)
Feb 17, 2015 6.384 6.486 6.277 6.481 197,015 +0.07(+1.12%)
Feb 13, 2015 6.313 6.410 6.410 6.410 207,214 +0.09(+1.38%)
Feb 12, 2015 6.246 6.392 6.200 6.323 151,344 +0.06(+0.98%)
Feb 11, 2015 6.215 6.364 6.215 6.261 124,815 +0.02(+0.33%)
Feb 10, 2015 6.236 6.297 6.195 6.241 117,531 +0.05(+0.74%)
Feb 09, 2015 6.292 6.359 6.179 6.195 144,408 -0.14(-2.18%)
Feb 06, 2015 6.313 6.420 6.297 6.333 175,093 +0.04(+0.57%)
Feb 05, 2015 6.323 6.440 6.282 6.297 113,301 -0.02(-0.24%)
Feb 04, 2015 6.277 6.384 6.236 6.313 150,842 -0.01(-0.08%)
Feb 03, 2015 6.236 6.394 6.200 6.318 156,348 +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.