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 (%)
May 30, 2014 5.639 5.860 5.639 5.830 473,332 +0.17(+2.93%)
May 29, 2014 5.624 5.740 5.624 5.664 289,895 +0.03(+0.45%)
May 28, 2014 5.539 5.717 5.524 5.639 677,724 +0.08(+1.35%)
May 27, 2014 5.658 5.698 5.489 5.564 914,523 -0.07(-1.24%)
May 23, 2014 5.648 5.633 5.633 5.633 577,906 -0.10(-1.82%)
May 22, 2014 5.698 5.738 5.584 5.738 471,920 +0.04(+0.70%)
May 21, 2014 5.773 5.847 5.599 5.698 649,590 -0.05(-0.87%)
May 20, 2014 5.942 5.955 5.609 5.748 1,337,074 -0.22(-3.75%)
May 19, 2014 6.017 6.081 5.942 5.972 715,720 -0.04(-0.74%)
May 16, 2014 5.912 6.020 5.878 6.017 585,003 +0.09(+1.51%)
May 15, 2014 5.982 6.017 5.698 5.927 1,239,450 -0.10(-1.65%)
May 14, 2014 6.191 6.236 5.997 6.027 775,439 -0.16(-2.65%)
May 13, 2014 6.251 6.260 6.096 6.191 673,898 -0.03(-0.56%)
May 12, 2014 6.310 6.310 6.181 6.226 1,629,013 +0.14(+2.29%)
May 09, 2014 5.922 6.211 5.883 6.086 328,811 +0.14(+2.43%)
May 08, 2014 6.012 6.061 5.895 5.942 428,050 -0.04(-0.75%)
May 07, 2014 5.932 6.017 5.768 5.987 692,794 +0.06(+1.09%)
May 06, 2014 5.982 6.047 5.887 5.922 540,971 -0.07(-1.16%)
May 05, 2014 5.972 6.032 5.860 5.992 518,178 -0.01(-0.17%)
May 02, 2014 6.032 6.146 5.937 6.002 791,324 -0.00(-0.08%)
May 01, 2014 6.096 6.285 6.002 6.007 778,709 -0.07(-1.15%)
Apr 30, 2014 6.947 6.947 6.052 6.076 1,708,915 -1.51(-19.88%)
Apr 29, 2014 7.684 7.709 7.525 7.584 378,806 -0.04(-0.52%)
Apr 28, 2014 7.420 7.689 7.380 7.624 267,145 +0.23(+3.10%)
Apr 25, 2014 7.719 7.719 7.395 7.395 293,394 -0.36(-4.68%)
Apr 24, 2014 7.739 7.776 7.592 7.758 246,564 +0.07(+0.97%)
Apr 23, 2014 7.704 7.813 7.659 7.684 285,428 -0.02(-0.26%)
Apr 22, 2014 7.624 7.739 7.579 7.704 237,829 +0.11(+1.51%)
Apr 21, 2014 7.639 7.654 7.480 7.589 312,553 -0.05(-0.65%)
Apr 17, 2014 7.554 7.639 7.639 7.639 292,570 +0.08(+1.12%)
Apr 16, 2014 7.654 7.690 7.410 7.554 320,370 -0.07(-0.91%)
Apr 15, 2014 7.689 7.699 7.564 7.624 269,293 -0.04(-0.52%)
Apr 14, 2014 7.624 7.684 7.535 7.664 295,451 +0.12(+1.65%)
Apr 11, 2014 7.604 7.694 7.435 7.540 246,934 -0.09(-1.24%)
Apr 10, 2014 7.813 7.848 7.559 7.634 349,852 -0.17(-2.23%)
Apr 09, 2014 8.142 8.211 7.739 7.808 563,983 -0.27(-3.39%)
Apr 08, 2014 7.968 8.271 7.968 8.082 342,783 +0.14(+1.75%)
Apr 07, 2014 8.052 8.052 7.778 7.943 514,232 -0.13(-1.60%)
Apr 04, 2014 8.256 8.256 7.977 8.072 413,088 -0.12(-1.46%)
Apr 03, 2014 8.072 8.226 7.928 8.191 392,168 +0.12(+1.54%)
Apr 02, 2014 8.072 8.162 7.982 8.067 443,016 +0.02(+0.25%)
Apr 01, 2014 7.997 8.102 7.948 8.047 377,379 +0.06(+0.75%)
Mar 31, 2014 7.778 8.032 7.639 7.987 621,392 +0.27(+3.48%)
Mar 28, 2014 7.535 7.778 7.535 7.719 396,908 +0.17(+2.24%)
Mar 27, 2014 7.176 7.594 7.117 7.549 457,122 +0.39(+5.42%)
Mar 26, 2014 7.604 7.649 7.136 7.161 407,243 -0.37(-4.95%)
Mar 25, 2014 7.440 7.634 7.375 7.535 373,786 +0.13(+1.82%)
Mar 24, 2014 7.525 7.664 7.256 7.400 642,983 -0.12(-1.65%)
Mar 21, 2014 7.594 7.694 7.505 7.525 396,790 -0.02(-0.26%)
Mar 20, 2014 7.709 7.808 7.495 7.545 354,058 -0.18(-2.32%)
Mar 19, 2014 7.654 7.883 7.598 7.724 305,975 +0.08(+1.04%)
Mar 18, 2014 7.559 7.699 7.490 7.644 225,618 +0.11(+1.45%)
Mar 17, 2014 7.629 7.694 7.470 7.535 377,717 -0.06(-0.85%)
Mar 14, 2014 7.490 7.659 7.490 7.599 273,947 +0.06(+0.79%)
Mar 13, 2014 7.594 7.629 7.537 7.540 260,311 -0.03(-0.39%)
Mar 12, 2014 7.430 7.624 7.430 7.569 288,551 +0.12(+1.60%)
Mar 11, 2014 7.788 7.818 7.390 7.450 647,038 -0.33(-4.22%)
Mar 10, 2014 7.739 7.828 7.679 7.778 377,226 +0.02(+0.32%)
Mar 07, 2014 7.863 7.868 7.689 7.754 278,233 +0.00(+0.06%)
Mar 06, 2014 7.584 7.838 7.510 7.749 504,966 +0.18(+2.37%)
Mar 05, 2014 7.500 7.689 7.485 7.569 408,452 +0.09(+1.26%)
Mar 04, 2014 7.465 7.524 7.323 7.475 449,218 +0.11(+1.54%)
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.