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 (%)
Sep 30, 2016 7.459 7.497 7.333 7.454 606,863 +0.05(+0.67%)
Sep 29, 2016 7.492 7.574 7.399 7.404 332,376 -0.13(-1.74%)
Sep 28, 2016 7.716 7.738 7.514 7.536 405,058 -0.21(-2.69%)
Sep 27, 2016 7.705 7.798 7.678 7.744 254,993 +0.01(+0.07%)
Sep 26, 2016 7.859 7.859 7.705 7.738 211,228 -0.12(-1.53%)
Sep 23, 2016 7.859 7.952 7.820 7.859 303,935 -0.05(-0.62%)
Sep 22, 2016 7.952 7.963 7.837 7.908 485,822 -0.02(-0.28%)
Sep 21, 2016 7.963 8.014 7.771 7.930 326,690 -0.01(-0.14%)
Sep 20, 2016 7.881 8.006 7.820 7.941 329,630 +0.05(+0.69%)
Sep 19, 2016 7.815 7.941 7.815 7.886 302,025 +0.11(+1.41%)
Sep 16, 2016 7.766 7.875 7.766 7.777 531,705 +0.03(+0.35%)
Sep 15, 2016 7.760 7.853 7.723 7.749 242,178 +0.02(+0.28%)
Sep 14, 2016 7.694 7.793 7.694 7.727 370,976 +0.02(+0.28%)
Sep 13, 2016 7.689 7.782 7.618 7.705 337,511 -0.01(-0.14%)
Sep 12, 2016 7.645 7.771 7.645 7.716 493,314 +0.00(+0.00%)
Sep 09, 2016 7.634 7.722 7.541 7.716 680,187 +0.05(+0.71%)
Sep 08, 2016 7.399 7.662 7.366 7.662 661,737 +0.28(+3.78%)
Sep 07, 2016 7.169 7.388 7.136 7.383 562,844 +0.24(+3.29%)
Sep 06, 2016 7.065 7.158 6.999 7.147 352,420 +0.06(+0.85%)
Sep 02, 2016 7.005 7.087 7.087 7.087 237,912 +0.08(+1.17%)
Sep 01, 2016 6.824 7.082 6.824 7.005 343,861 +0.16(+2.32%)
Aug 31, 2016 6.994 6.994 6.748 6.846 435,992 -0.15(-2.19%)
Aug 30, 2016 6.885 7.041 6.885 6.999 233,462 +0.12(+1.79%)
Aug 29, 2016 6.855 6.914 6.811 6.876 158,975 +0.01(+0.16%)
Aug 26, 2016 6.925 6.936 6.822 6.865 195,567 -0.04(-0.63%)
Aug 25, 2016 6.941 6.985 6.865 6.909 213,233 -0.08(-1.09%)
Aug 24, 2016 6.941 7.077 6.941 6.985 343,358 +0.01(+0.16%)
Aug 23, 2016 7.028 7.028 6.952 6.974 375,133 -0.04(-0.54%)
Aug 22, 2016 7.071 7.169 6.996 7.012 305,360 -0.10(-1.37%)
Aug 19, 2016 6.925 7.164 6.922 7.109 420,161 +0.14(+2.02%)
Aug 18, 2016 6.952 7.044 6.914 6.968 404,952 +0.01(+0.08%)
Aug 17, 2016 7.077 7.077 6.887 6.963 392,682 -0.11(-1.61%)
Aug 16, 2016 7.093 7.162 7.055 7.077 228,868 -0.01(-0.08%)
Aug 15, 2016 7.077 7.142 7.066 7.082 296,526 +0.01(+0.15%)
Aug 12, 2016 7.093 7.126 7.012 7.071 388,164 -0.01(-0.08%)
Aug 11, 2016 7.109 7.180 6.952 7.077 438,409 +0.02(+0.23%)
Aug 10, 2016 6.838 7.158 6.817 7.061 620,371 +0.23(+3.33%)
Aug 09, 2016 6.914 6.958 6.811 6.833 477,787 -0.11(-1.64%)
Aug 08, 2016 6.887 7.033 6.887 6.947 447,088 +0.08(+1.18%)
Aug 05, 2016 6.817 7.017 6.622 6.865 790,390 +0.10(+1.52%)
Aug 04, 2016 6.735 6.790 6.616 6.763 653,521 +0.07(+0.97%)
Aug 03, 2016 6.389 6.947 6.253 6.698 1,891,328 +1.02(+18.05%)
Aug 02, 2016 5.576 5.755 5.424 5.673 631,416 +0.09(+1.65%)
Aug 01, 2016 5.717 5.755 5.467 5.581 688,991 -0.14(-2.46%)
Jul 29, 2016 5.668 5.760 5.570 5.722 287,428 +0.06(+1.05%)
Jul 28, 2016 5.809 5.852 5.619 5.663 159,316 -0.16(-2.70%)
Jul 27, 2016 5.885 5.885 5.527 5.820 156,066 -0.07(-1.10%)
Jul 26, 2016 5.885 6.031 5.814 5.885 301,583 +0.04(+0.65%)
Jul 25, 2016 5.858 5.917 5.809 5.847 184,473 -0.01(-0.09%)
Jul 22, 2016 5.690 5.858 5.646 5.852 235,785 +0.15(+2.56%)
Jul 21, 2016 5.587 5.755 5.587 5.706 216,023 +0.10(+1.74%)
Jul 20, 2016 5.467 5.630 5.430 5.608 225,404 +0.15(+2.68%)
Jul 19, 2016 5.478 5.549 5.424 5.462 166,696 -0.02(-0.30%)
Jul 18, 2016 5.321 5.538 5.251 5.478 293,584 +0.16(+2.95%)
Jul 15, 2016 5.386 5.440 5.283 5.321 152,606 -0.04(-0.71%)
Jul 14, 2016 5.473 5.554 5.343 5.359 221,067 -0.06(-1.10%)
Jul 13, 2016 5.473 5.500 5.337 5.419 308,835 -0.02(-0.40%)
Jul 12, 2016 5.538 5.625 5.413 5.440 304,722 -0.09(-1.67%)
Jul 11, 2016 5.365 5.538 5.321 5.532 302,884 +0.20(+3.65%)
Jul 08, 2016 5.197 5.359 5.148 5.337 293,782 +0.19(+3.68%)
Jul 07, 2016 5.191 5.262 5.083 5.148 198,632 +0.15(+3.04%)
Jul 05, 2016 5.018 5.039 4.920 4.996 157,567 -0.05(-1.07%)
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.