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 (%)
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%)
Feb 02, 2015 6.094 6.252 5.914 6.211 287,890 +0.13(+2.10%)
Jan 30, 2015 6.329 6.397 6.063 6.083 251,651 -0.31(-4.80%)
Jan 29, 2015 6.242 6.400 6.191 6.390 179,060 +0.17(+2.71%)
Jan 28, 2015 6.451 6.482 6.206 6.221 114,198 -0.23(-3.56%)
Jan 27, 2015 6.390 6.502 6.349 6.451 113,231 -0.03(-0.47%)
Jan 26, 2015 6.344 6.502 6.298 6.482 159,617 +0.09(+1.44%)
Jan 23, 2015 6.507 6.518 6.155 6.390 161,159 -0.13(-1.96%)
Jan 22, 2015 6.466 6.528 6.206 6.518 470,889 +0.17(+2.65%)
Jan 21, 2015 6.323 6.359 6.267 6.349 216,174 +0.02(+0.32%)
Jan 20, 2015 6.466 6.466 6.283 6.329 374,557 -0.11(-1.74%)
Jan 16, 2015 6.400 6.553 6.354 6.441 338,898 +0.06(+0.96%)
Jan 15, 2015 6.364 6.492 6.237 6.380 434,014 +0.01(+0.08%)
Jan 14, 2015 6.242 6.533 6.242 6.375 623,237 +0.07(+1.13%)
Jan 13, 2015 6.175 6.477 6.012 6.303 1,648,506 -0.32(-4.86%)
Jan 12, 2015 6.666 6.819 6.589 6.625 607,508 -0.08(-1.14%)
Jan 09, 2015 7.003 7.049 6.640 6.701 533,552 -0.35(-4.93%)
Jan 08, 2015 7.340 7.340 7.028 7.049 1,139,935 -0.21(-2.89%)
Jan 07, 2015 6.998 7.273 6.998 7.258 407,642 +0.29(+4.10%)
Jan 06, 2015 7.105 7.105 6.844 6.972 349,631 -0.24(-3.33%)
Jan 05, 2015 7.222 7.345 7.105 7.212 417,584 -0.04(-0.56%)
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.