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

Big 5 Sporting (NQ: BGFV )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jun 30, 2014 6.235 6.276 6.154 6.261 258,092 +0.01(+0.08%)
Jun 27, 2014 6.200 6.307 6.200 6.256 1,466,543 +0.02(+0.25%)
Jun 26, 2014 6.302 6.302 6.113 6.240 248,058 -0.06(-0.97%)
Jun 25, 2014 6.215 6.302 6.154 6.302 410,834 +0.05(+0.73%)
Jun 24, 2014 6.011 6.363 6.011 6.256 596,369 +0.22(+3.63%)
Jun 23, 2014 6.026 6.103 5.975 6.036 215,094 -0.01(-0.08%)
Jun 20, 2014 6.052 6.098 5.970 6.041 369,304 -0.01(-0.08%)
Jun 19, 2014 6.036 6.159 6.001 6.047 249,279 +0.05(+0.77%)
Jun 18, 2014 6.016 6.052 5.929 6.001 285,405 +0.01(+0.17%)
Jun 17, 2014 5.919 6.067 5.919 5.990 228,666 +0.05(+0.86%)
Jun 16, 2014 6.031 6.031 5.909 5.939 291,624 -0.06(-1.02%)
Jun 13, 2014 6.067 6.067 5.936 6.001 295,808 -0.03(-0.51%)
Jun 12, 2014 6.098 6.098 5.996 6.031 325,744 -0.09(-1.42%)
Jun 11, 2014 6.164 6.189 6.057 6.118 268,540 -0.08(-1.24%)
Jun 10, 2014 6.072 6.205 5.975 6.195 605,762 +0.07(+1.08%)
Jun 06, 2014 6.118 6.179 6.098 6.128 327,849 +0.04(+0.67%)
Jun 05, 2014 5.980 6.164 5.919 6.087 435,715 +0.13(+2.14%)
Jun 04, 2014 5.904 5.975 5.904 5.960 335,470 +0.04(+0.60%)
Jun 03, 2014 5.904 5.950 5.822 5.924 486,870 -0.03(-0.43%)
Jun 02, 2014 5.929 5.990 5.873 5.950 377,941 +0.03(+0.43%)
May 30, 2014 5.730 5.955 5.730 5.924 465,810 +0.17(+2.93%)
May 29, 2014 5.715 5.832 5.715 5.756 285,288 +0.03(+0.45%)
May 28, 2014 5.628 5.809 5.613 5.730 666,953 +0.08(+1.35%)
May 27, 2014 5.750 5.790 5.578 5.654 899,988 -0.07(-1.24%)
May 23, 2014 5.740 5.724 5.724 5.724 568,722 -0.11(-1.82%)
May 22, 2014 5.790 5.831 5.674 5.831 464,420 +0.04(+0.70%)
May 21, 2014 5.866 5.942 5.689 5.790 639,266 -0.05(-0.87%)
May 20, 2014 6.038 6.051 5.699 5.841 1,315,824 -0.23(-3.75%)
May 19, 2014 6.114 6.180 6.038 6.068 704,345 -0.05(-0.74%)
May 16, 2014 6.008 6.117 5.973 6.114 575,706 +0.09(+1.51%)
May 15, 2014 6.078 6.114 5.790 6.023 1,219,752 -0.10(-1.65%)
May 14, 2014 6.291 6.336 6.094 6.124 763,115 -0.17(-2.65%)
May 13, 2014 6.352 6.361 6.195 6.291 663,188 -0.04(-0.56%)
May 12, 2014 6.412 6.412 6.281 6.326 1,603,123 +0.14(+2.29%)
May 09, 2014 6.018 6.311 5.978 6.185 323,586 +0.15(+2.43%)
May 08, 2014 6.109 6.159 5.990 6.038 421,247 -0.05(-0.75%)
May 07, 2014 6.028 6.114 5.861 6.084 681,784 +0.07(+1.09%)
May 06, 2014 6.078 6.144 5.982 6.018 532,374 -0.07(-1.16%)
May 05, 2014 6.068 6.129 5.955 6.089 509,943 -0.01(-0.17%)
May 02, 2014 6.129 6.245 6.033 6.099 778,747 -0.01(-0.08%)
May 01, 2014 6.195 6.387 6.099 6.104 766,333 -0.07(-1.15%)
Apr 30, 2014 7.060 7.060 6.149 6.175 1,681,756 -1.53(-19.88%)
Apr 29, 2014 7.808 7.833 7.646 7.707 372,785 -0.04(-0.52%)
Apr 28, 2014 7.540 7.813 7.499 7.747 262,899 +0.23(+3.10%)
Apr 25, 2014 7.843 7.843 7.515 7.515 288,731 -0.37(-4.68%)
Apr 24, 2014 7.864 7.902 7.714 7.884 242,646 +0.08(+0.97%)
Apr 23, 2014 7.828 7.939 7.783 7.808 280,892 -0.02(-0.26%)
Apr 22, 2014 7.747 7.864 7.702 7.828 234,050 +0.12(+1.51%)
Apr 21, 2014 7.762 7.778 7.601 7.712 307,586 -0.05(-0.65%)
Apr 17, 2014 7.676 7.762 7.762 7.762 287,920 +0.09(+1.12%)
Apr 16, 2014 7.778 7.814 7.530 7.676 315,278 -0.07(-0.91%)
Apr 15, 2014 7.813 7.823 7.687 7.747 265,013 -0.04(-0.52%)
Apr 14, 2014 7.747 7.808 7.656 7.788 290,756 +0.13(+1.65%)
Apr 11, 2014 7.727 7.818 7.555 7.661 243,010 -0.10(-1.24%)
Apr 10, 2014 7.939 7.975 7.682 7.757 344,292 -0.18(-2.23%)
Apr 09, 2014 8.273 8.344 7.864 7.934 555,020 -0.28(-3.39%)
Apr 08, 2014 8.096 8.405 8.096 8.212 337,335 +0.14(+1.75%)
Apr 07, 2014 8.182 8.182 7.904 8.071 506,059 -0.13(-1.60%)
Apr 04, 2014 8.389 8.389 8.106 8.202 406,523 -0.12(-1.46%)
Apr 03, 2014 8.202 8.359 8.056 8.324 385,936 +0.13(+1.54%)
Apr 02, 2014 8.202 8.293 8.111 8.197 435,976 +0.02(+0.25%)
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.