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 (%)
Aug 29, 2014 5.146 5.171 5.171 5.171 506,948 +0.03(+0.49%)
Aug 28, 2014 5.196 5.201 5.141 5.146 226,053 -0.07(-1.26%)
Aug 27, 2014 5.323 5.333 5.199 5.212 225,907 -0.09(-1.63%)
Aug 26, 2014 5.258 5.353 5.258 5.298 477,817 +0.04(+0.67%)
Aug 25, 2014 5.328 5.393 5.230 5.263 451,751 -0.02(-0.38%)
Aug 22, 2014 5.258 5.323 5.222 5.283 497,439 +0.01(+0.10%)
Aug 21, 2014 5.152 5.343 5.129 5.278 317,297 +0.12(+2.24%)
Aug 20, 2014 5.197 5.212 5.142 5.162 196,859 -0.06(-1.15%)
Aug 19, 2014 5.278 5.333 5.212 5.222 213,474 -0.03(-0.48%)
Aug 18, 2014 5.207 5.310 5.207 5.247 309,439 +0.07(+1.36%)
Aug 15, 2014 5.268 5.298 5.157 5.177 480,651 -0.05(-0.96%)
Aug 14, 2014 5.062 5.268 5.059 5.227 363,425 +0.16(+3.17%)
Aug 13, 2014 5.107 5.147 5.032 5.067 257,459 -0.05(-0.98%)
Aug 12, 2014 5.117 5.187 5.087 5.117 117,857 -0.02(-0.39%)
Aug 11, 2014 5.122 5.182 5.043 5.137 533,581 +0.04(+0.69%)
Aug 08, 2014 5.042 5.151 5.021 5.102 302,246 +0.06(+1.20%)
Aug 07, 2014 5.197 5.216 5.027 5.042 411,371 -0.13(-2.43%)
Aug 06, 2014 4.991 5.258 4.991 5.167 344,648 +0.15(+2.90%)
Aug 05, 2014 4.921 5.132 4.906 5.021 416,007 +0.11(+2.25%)
Aug 04, 2014 4.961 5.006 4.826 4.911 419,074 -0.05(-1.01%)
Aug 01, 2014 4.971 5.001 4.896 4.961 444,313 -0.02(-0.30%)
Jul 31, 2014 4.846 5.082 4.743 4.976 1,340,618 +0.10(+1.95%)
Jul 30, 2014 5.202 5.383 4.871 4.881 2,548,727 -0.81(-14.21%)
Jul 29, 2014 5.654 5.725 5.634 5.689 507,155 -0.02(-0.26%)
Jul 28, 2014 5.790 5.815 5.674 5.704 244,022 -0.10(-1.65%)
Jul 25, 2014 5.815 5.815 5.730 5.800 205,012 -0.06(-0.94%)
Jul 24, 2014 5.810 5.925 5.810 5.855 217,259 +0.06(+1.04%)
Jul 23, 2014 5.760 5.855 5.760 5.795 354,533 +0.03(+0.44%)
Jul 22, 2014 5.725 5.818 5.719 5.770 252,540 +0.08(+1.32%)
Jul 21, 2014 5.760 5.765 5.649 5.694 402,736 -0.09(-1.48%)
Jul 18, 2014 5.790 5.850 5.755 5.780 421,627 -0.02(-0.26%)
Jul 17, 2014 5.920 5.920 5.790 5.795 465,096 -0.13(-2.12%)
Jul 16, 2014 6.026 6.026 5.915 5.920 408,256 -0.08(-1.26%)
Jul 15, 2014 5.986 6.036 5.959 5.996 312,607 -0.01(-0.17%)
Jul 14, 2014 6.026 6.082 5.955 6.006 346,301 +0.02(+0.34%)
Jul 11, 2014 6.031 6.097 5.971 5.986 243,574 -0.05(-0.83%)
Jul 10, 2014 6.056 6.066 5.966 6.036 389,150 -0.09(-1.48%)
Jul 09, 2014 6.297 6.297 6.041 6.126 559,014 -0.17(-2.71%)
Jul 08, 2014 6.282 6.347 6.217 6.297 575,390 -0.02(-0.24%)
Jul 07, 2014 6.578 6.585 6.277 6.312 399,815 -0.24(-3.68%)
Jul 03, 2014 6.367 6.553 6.553 6.553 246,340 +0.23(+3.65%)
Jul 02, 2014 6.322 6.438 6.262 6.322 341,615 -0.02(-0.24%)
Jul 01, 2014 6.166 6.402 6.161 6.337 498,813 +0.18(+2.85%)
Jun 30, 2014 6.136 6.176 6.056 6.161 262,260 +0.01(+0.08%)
Jun 27, 2014 6.101 6.207 6.101 6.156 1,490,226 +0.02(+0.25%)
Jun 26, 2014 6.202 6.202 6.016 6.141 252,064 -0.06(-0.97%)
Jun 25, 2014 6.116 6.202 6.056 6.202 417,469 +0.05(+0.73%)
Jun 24, 2014 5.915 6.262 5.915 6.156 606,000 +0.22(+3.63%)
Jun 23, 2014 5.930 6.006 5.880 5.940 218,568 -0.01(-0.08%)
Jun 20, 2014 5.955 6.001 5.875 5.945 375,268 -0.01(-0.08%)
Jun 19, 2014 5.940 6.061 5.905 5.950 253,304 +0.05(+0.77%)
Jun 18, 2014 5.920 5.955 5.835 5.905 290,015 +0.01(+0.17%)
Jun 17, 2014 5.825 5.971 5.825 5.895 232,358 +0.05(+0.86%)
Jun 16, 2014 5.935 5.935 5.815 5.845 296,333 -0.06(-1.02%)
Jun 13, 2014 5.971 5.971 5.842 5.905 300,585 -0.03(-0.51%)
Jun 12, 2014 6.001 6.001 5.900 5.935 331,004 -0.09(-1.42%)
Jun 11, 2014 6.066 6.091 5.961 6.021 272,876 -0.08(-1.24%)
Jun 10, 2014 5.976 6.106 5.880 6.096 615,545 +0.07(+1.08%)
Jun 06, 2014 6.021 6.081 6.001 6.031 333,143 +0.04(+0.67%)
Jun 05, 2014 5.885 6.066 5.825 5.991 442,752 +0.13(+2.14%)
Jun 04, 2014 5.810 5.880 5.810 5.865 340,888 +0.04(+0.60%)
Jun 03, 2014 5.810 5.855 5.730 5.830 494,732 -0.03(-0.43%)
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.