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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2016 6.120 6.120 5.925 6.028 345,960 -0.11(-1.86%)
Mar 30, 2016 6.164 6.240 6.028 6.142 279,244 +0.01(+0.09%)
Mar 29, 2016 5.947 6.174 5.871 6.136 435,520 +0.18(+3.01%)
Mar 28, 2016 5.941 6.017 5.876 5.957 222,894 +0.05(+0.92%)
Mar 24, 2016 5.968 5.903 5.903 5.903 301,527 -0.11(-1.80%)
Mar 23, 2016 6.093 6.093 5.968 6.012 387,783 -0.10(-1.69%)
Mar 22, 2016 6.229 6.354 6.098 6.115 327,988 -0.12(-1.91%)
Mar 21, 2016 6.348 6.402 6.153 6.234 240,971 -0.17(-2.71%)
Mar 18, 2016 6.240 6.489 6.180 6.408 599,357 +0.17(+2.70%)
Mar 17, 2016 6.136 6.359 6.131 6.240 322,186 +0.10(+1.59%)
Mar 16, 2016 6.164 6.288 6.071 6.142 238,746 -0.08(-1.22%)
Mar 15, 2016 6.136 6.354 6.136 6.218 238,641 +0.03(+0.44%)
Mar 14, 2016 6.375 6.375 6.153 6.191 436,174 -0.18(-2.89%)
Mar 11, 2016 6.457 6.538 6.272 6.375 371,728 -0.07(-1.09%)
Mar 10, 2016 6.522 6.587 6.391 6.446 284,823 -0.01(-0.08%)
Mar 09, 2016 6.511 6.766 6.429 6.451 300,507 -0.03(-0.50%)
Mar 08, 2016 6.435 6.511 6.316 6.484 465,389 -0.03(-0.50%)
Mar 07, 2016 6.592 6.641 6.478 6.516 559,972 -0.09(-1.31%)
Mar 04, 2016 6.522 6.831 6.495 6.603 699,710 +0.13(+2.05%)
Mar 03, 2016 6.390 6.497 6.255 6.470 886,649 +0.08(+1.22%)
Mar 02, 2016 6.041 6.497 5.815 6.392 3,279,875 -0.74(-10.42%)
Mar 01, 2016 7.431 7.442 6.884 7.136 780,557 -0.22(-2.99%)
Feb 29, 2016 7.077 7.388 7.002 7.356 400,269 +0.21(+2.93%)
Feb 26, 2016 7.345 7.367 7.098 7.147 461,665 -0.14(-1.99%)
Feb 25, 2016 7.088 7.359 7.034 7.292 754,927 +0.23(+3.27%)
Feb 24, 2016 7.029 7.093 6.950 7.061 505,413 +0.01(+0.08%)
Feb 23, 2016 7.088 7.182 6.953 7.055 494,331 -0.01(-0.15%)
Feb 22, 2016 7.093 7.147 7.023 7.066 289,058 +0.00(+0.00%)
Feb 19, 2016 6.959 7.141 6.825 7.066 443,015 +0.09(+1.23%)
Feb 18, 2016 6.916 7.119 6.894 6.980 418,688 +0.09(+1.33%)
Feb 17, 2016 6.986 7.066 6.873 6.889 201,071 -0.08(-1.16%)
Feb 16, 2016 6.749 6.980 6.669 6.970 337,937 +0.26(+3.84%)
Feb 12, 2016 6.621 6.712 6.712 6.712 278,800 +0.14(+2.12%)
Feb 11, 2016 6.765 6.851 6.521 6.572 482,189 -0.28(-4.15%)
Feb 10, 2016 6.787 7.002 6.685 6.857 536,451 +0.06(+0.95%)
Feb 09, 2016 6.309 7.012 6.309 6.792 1,038,732 +0.45(+7.02%)
Feb 08, 2016 6.347 6.606 6.159 6.347 675,967 +0.26(+4.23%)
Feb 05, 2016 6.218 6.239 5.998 6.089 273,321 -0.13(-2.07%)
Feb 04, 2016 6.180 6.293 6.089 6.218 358,652 -0.01(-0.09%)
Feb 03, 2016 6.518 6.518 6.207 6.223 143,201 -0.28(-4.29%)
Feb 02, 2016 6.395 6.551 6.271 6.502 420,804 +0.06(+0.92%)
Feb 01, 2016 6.465 6.540 6.352 6.443 274,913 -0.09(-1.40%)
Jan 29, 2016 6.288 6.588 6.288 6.535 334,765 +0.27(+4.28%)
Jan 28, 2016 6.336 6.416 6.143 6.266 260,817 +0.01(+0.09%)
Jan 27, 2016 6.132 6.379 5.957 6.261 508,217 +0.10(+1.57%)
Jan 26, 2016 5.847 6.175 5.689 6.164 413,258 +0.36(+6.20%)
Jan 25, 2016 5.858 5.976 5.686 5.804 508,299 -0.05(-0.92%)
Jan 22, 2016 5.933 6.030 5.820 5.858 593,815 +0.01(+0.09%)
Jan 21, 2016 5.874 6.019 5.804 5.853 596,050 -0.01(-0.18%)
Jan 20, 2016 6.014 6.019 5.643 5.863 879,642 -0.14(-2.41%)
Jan 19, 2016 6.347 6.347 5.933 6.008 382,070 -0.23(-3.70%)
Jan 15, 2016 5.853 6.239 6.239 6.239 583,674 +0.25(+4.22%)
Jan 14, 2016 6.073 6.492 5.783 5.987 1,427,436 +0.22(+3.82%)
Jan 13, 2016 5.880 5.890 5.600 5.767 749,710 -0.09(-1.56%)
Jan 12, 2016 5.659 5.874 5.600 5.858 654,123 +0.23(+4.00%)
Jan 11, 2016 5.155 5.659 5.101 5.633 665,534 +0.51(+9.96%)
Jan 08, 2016 5.112 5.208 5.053 5.122 394,021 +0.03(+0.53%)
Jan 07, 2016 5.069 5.257 5.047 5.096 352,447 -0.08(-1.56%)
Jan 06, 2016 5.273 5.369 5.144 5.176 399,014 -0.20(-3.70%)
Jan 05, 2016 5.477 5.520 5.243 5.375 391,117 -0.05(-0.99%)
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.