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

Big 5 Sporting (NQ: BGFV )

3.295 -0.035 (-1.05%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 24, 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 (%)
Jun 30, 2015 7.436 7.562 7.436 7.483 99,625 +0.08(+1.07%)
Jun 29, 2015 7.462 7.705 7.394 7.404 541,303 -0.19(-2.50%)
Jun 26, 2015 7.699 7.794 7.573 7.594 481,011 -0.05(-0.69%)
Jun 25, 2015 7.683 7.683 7.557 7.647 68,538 +0.01(+0.14%)
Jun 24, 2015 7.710 7.749 7.573 7.636 135,835 -0.05(-0.69%)
Jun 23, 2015 7.673 7.762 7.668 7.689 110,391 +0.01(+0.14%)
Jun 22, 2015 7.662 7.770 7.652 7.678 75,416 +0.05(+0.69%)
Jun 19, 2015 7.694 7.705 7.615 7.626 288,173 -0.04(-0.55%)
Jun 18, 2015 7.710 7.826 7.641 7.668 145,547 -0.02(-0.21%)
Jun 17, 2015 7.784 7.820 7.594 7.683 73,095 -0.07(-0.88%)
Jun 16, 2015 7.736 7.778 7.657 7.752 79,740 -0.01(-0.07%)
Jun 15, 2015 7.662 7.820 7.631 7.757 159,810 +0.04(+0.48%)
Jun 12, 2015 7.741 7.773 7.694 7.720 106,322 -0.04(-0.48%)
Jun 11, 2015 7.662 7.789 7.620 7.757 230,339 +0.10(+1.31%)
Jun 10, 2015 7.615 7.770 7.568 7.657 166,963 +0.09(+1.25%)
Jun 09, 2015 7.515 7.599 7.441 7.562 172,348 +0.06(+0.77%)
Jun 08, 2015 7.657 7.657 7.436 7.504 189,864 -0.13(-1.72%)
Jun 05, 2015 7.604 7.683 7.515 7.636 147,669 +0.01(+0.14%)
Jun 04, 2015 7.741 7.752 7.483 7.626 187,431 -0.13(-1.63%)
Jun 03, 2015 7.552 7.805 7.552 7.752 266,340 +0.23(+3.01%)
Jun 02, 2015 7.410 7.594 7.375 7.525 165,427 +0.08(+1.06%)
Jun 01, 2015 7.683 7.705 7.425 7.446 268,949 -0.21(-2.68%)
May 29, 2015 7.710 7.710 7.583 7.652 207,704 -0.06(-0.75%)
May 28, 2015 7.731 7.784 7.673 7.710 149,098 -0.03(-0.34%)
May 27, 2015 7.773 7.825 7.639 7.736 284,418 -0.01(-0.07%)
May 26, 2015 7.558 7.924 7.516 7.741 539,610 +0.15(+2.00%)
May 22, 2015 7.464 7.590 7.590 7.590 309,714 +0.08(+1.11%)
May 21, 2015 7.495 7.668 7.448 7.506 317,286 +0.01(+0.14%)
May 20, 2015 7.480 7.516 7.422 7.495 205,961 +0.03(+0.42%)
May 19, 2015 7.537 7.537 7.386 7.464 140,485 -0.13(-1.65%)
May 18, 2015 7.537 7.694 7.420 7.590 228,093 +0.08(+1.04%)
May 15, 2015 7.485 7.532 7.328 7.511 178,886 +0.02(+0.21%)
May 14, 2015 7.516 7.699 7.401 7.495 175,051 +0.02(+0.21%)
May 13, 2015 7.475 7.558 7.443 7.480 117,205 +0.00(+0.00%)
May 12, 2015 7.637 7.710 7.443 7.480 267,308 -0.19(-2.46%)
May 11, 2015 7.532 7.668 7.443 7.668 155,702 +0.14(+1.81%)
May 08, 2015 7.506 7.584 7.480 7.532 172,851 +0.09(+1.19%)
May 07, 2015 7.255 7.490 7.255 7.443 185,543 +0.16(+2.15%)
May 06, 2015 7.229 7.318 7.203 7.286 116,897 +0.08(+1.16%)
May 05, 2015 7.129 7.265 7.056 7.203 197,915 +0.05(+0.66%)
May 04, 2015 7.192 7.315 7.108 7.155 300,845 -0.01(-0.07%)
May 01, 2015 7.145 7.276 7.135 7.161 198,041 +0.03(+0.37%)
Apr 30, 2015 7.082 7.354 7.030 7.135 219,113 +0.03(+0.44%)
Apr 29, 2015 7.155 7.375 7.019 7.103 757,119 +0.56(+8.64%)
Apr 28, 2015 6.517 6.685 6.439 6.538 214,362 +0.05(+0.73%)
Apr 27, 2015 6.470 6.559 6.397 6.491 114,701 +0.01(+0.16%)
Apr 24, 2015 6.523 6.585 6.455 6.481 163,662 -0.02(-0.32%)
Apr 23, 2015 6.460 6.591 6.460 6.502 72,972 +0.04(+0.57%)
Apr 22, 2015 6.397 6.491 6.329 6.465 108,698 +0.08(+1.31%)
Apr 21, 2015 6.402 6.491 6.324 6.381 143,520 -0.03(-0.41%)
Apr 20, 2015 6.376 6.544 6.366 6.408 180,511 +0.06(+0.91%)
Apr 17, 2015 6.528 6.538 6.282 6.350 202,379 -0.24(-3.57%)
Apr 16, 2015 6.601 6.664 6.563 6.585 93,629 -0.02(-0.32%)
Apr 15, 2015 6.721 6.742 6.596 6.606 143,074 -0.07(-1.10%)
Apr 14, 2015 6.669 6.721 6.638 6.680 245,391 -0.01(-0.08%)
Apr 13, 2015 6.669 6.727 6.659 6.685 141,896 +0.00(+0.00%)
Apr 10, 2015 6.763 6.763 6.617 6.685 148,836 -0.02(-0.31%)
Apr 09, 2015 6.795 6.795 6.533 6.706 149,853 -0.08(-1.23%)
Apr 08, 2015 6.821 6.868 6.742 6.789 204,549 -0.03(-0.46%)
Apr 07, 2015 6.931 6.962 6.800 6.821 114,573 -0.14(-1.95%)
Apr 06, 2015 6.873 7.019 6.873 6.957 150,603 +0.01(+0.15%)
Apr 02, 2015 6.768 6.946 6.946 6.946 178,372 +0.17(+2.47%)
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.