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

Big 5 Sporting (NQ: BGFV )

3.415 +0.045 (+1.34%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 3, 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 (%)
May 30, 2014 5.722 5.946 5.722 5.915 466,512 +0.17(+2.93%)
May 29, 2014 5.706 5.823 5.706 5.747 285,718 +0.03(+0.45%)
May 28, 2014 5.620 5.801 5.604 5.722 667,958 +0.08(+1.35%)
May 27, 2014 5.741 5.781 5.569 5.645 901,345 -0.07(-1.24%)
May 23, 2014 5.731 5.716 5.716 5.716 569,579 -0.11(-1.82%)
May 22, 2014 5.781 5.822 5.665 5.822 465,120 +0.04(+0.70%)
May 21, 2014 5.857 5.933 5.681 5.781 640,230 -0.05(-0.87%)
May 20, 2014 6.029 6.042 5.691 5.832 1,317,807 -0.23(-3.75%)
May 19, 2014 6.105 6.170 6.029 6.059 705,407 -0.05(-0.74%)
May 16, 2014 5.999 6.108 5.964 6.105 576,574 +0.09(+1.51%)
May 15, 2014 6.069 6.105 5.781 6.014 1,221,591 -0.10(-1.65%)
May 14, 2014 6.281 6.327 6.084 6.115 764,266 -0.17(-2.65%)
May 13, 2014 6.342 6.352 6.185 6.281 664,187 -0.04(-0.56%)
May 12, 2014 6.403 6.403 6.271 6.317 1,605,540 +0.14(+2.29%)
May 09, 2014 6.009 6.302 5.969 6.175 324,074 +0.15(+2.43%)
May 08, 2014 6.100 6.150 5.981 6.029 421,882 -0.05(-0.75%)
May 07, 2014 6.019 6.105 5.852 6.074 682,812 +0.07(+1.09%)
May 06, 2014 6.069 6.135 5.973 6.009 533,176 -0.07(-1.16%)
May 05, 2014 6.059 6.120 5.946 6.079 510,712 -0.01(-0.17%)
May 02, 2014 6.120 6.236 6.024 6.090 779,921 -0.01(-0.08%)
May 01, 2014 6.185 6.377 6.090 6.095 767,488 -0.07(-1.15%)
Apr 30, 2014 7.049 7.049 6.140 6.165 1,684,291 -1.53(-19.88%)
Apr 29, 2014 7.796 7.821 7.635 7.695 373,347 -0.04(-0.52%)
Apr 28, 2014 7.529 7.801 7.488 7.736 263,295 +0.23(+3.10%)
Apr 25, 2014 7.832 7.832 7.503 7.503 289,166 -0.37(-4.68%)
Apr 24, 2014 7.852 7.890 7.703 7.872 243,011 +0.08(+0.97%)
Apr 23, 2014 7.816 7.927 7.771 7.796 281,315 -0.02(-0.26%)
Apr 22, 2014 7.736 7.852 7.690 7.816 234,402 +0.12(+1.51%)
Apr 21, 2014 7.751 7.766 7.589 7.700 308,050 -0.05(-0.65%)
Apr 17, 2014 7.665 7.751 7.751 7.751 288,354 +0.09(+1.12%)
Apr 16, 2014 7.766 7.802 7.518 7.665 315,754 -0.07(-0.91%)
Apr 15, 2014 7.801 7.811 7.675 7.736 265,412 -0.04(-0.52%)
Apr 14, 2014 7.736 7.796 7.645 7.776 291,194 +0.13(+1.65%)
Apr 11, 2014 7.715 7.806 7.544 7.650 243,376 -0.10(-1.24%)
Apr 10, 2014 7.927 7.963 7.670 7.746 344,811 -0.18(-2.23%)
Apr 09, 2014 8.261 8.331 7.852 7.922 555,856 -0.28(-3.39%)
Apr 08, 2014 8.084 8.392 8.084 8.200 337,844 +0.14(+1.75%)
Apr 07, 2014 8.170 8.170 7.892 8.059 506,822 -0.13(-1.60%)
Apr 04, 2014 8.377 8.377 8.094 8.190 407,136 -0.12(-1.46%)
Apr 03, 2014 8.190 8.346 8.044 8.311 386,517 +0.13(+1.54%)
Apr 02, 2014 8.190 8.281 8.099 8.185 436,633 +0.02(+0.25%)
Apr 01, 2014 8.114 8.220 8.064 8.165 371,941 +0.06(+0.75%)
Mar 31, 2014 7.892 8.150 7.751 8.104 612,438 +0.27(+3.48%)
Mar 28, 2014 7.645 7.892 7.645 7.832 391,189 +0.17(+2.24%)
Mar 27, 2014 7.281 7.705 7.221 7.660 450,536 +0.39(+5.42%)
Mar 26, 2014 7.715 7.761 7.241 7.266 401,375 -0.38(-4.95%)
Mar 25, 2014 7.549 7.746 7.483 7.645 368,400 +0.14(+1.82%)
Mar 24, 2014 7.635 7.776 7.362 7.508 633,718 -0.13(-1.65%)
Mar 21, 2014 7.705 7.806 7.614 7.635 391,072 -0.02(-0.26%)
Mar 20, 2014 7.821 7.922 7.604 7.655 348,956 -0.18(-2.32%)
Mar 19, 2014 7.766 7.998 7.709 7.837 301,566 +0.08(+1.04%)
Mar 18, 2014 7.670 7.811 7.599 7.756 222,367 +0.11(+1.45%)
Mar 17, 2014 7.741 7.806 7.579 7.645 372,274 -0.07(-0.85%)
Mar 14, 2014 7.599 7.771 7.599 7.710 269,999 +0.06(+0.79%)
Mar 13, 2014 7.705 7.741 7.647 7.650 256,560 -0.03(-0.39%)
Mar 12, 2014 7.539 7.736 7.539 7.680 284,393 +0.12(+1.60%)
Mar 11, 2014 7.902 7.933 7.498 7.559 637,715 -0.33(-4.22%)
Mar 10, 2014 7.852 7.943 7.791 7.892 371,791 +0.03(+0.32%)
Mar 07, 2014 7.978 7.983 7.801 7.867 274,223 +0.01(+0.06%)
Mar 06, 2014 7.695 7.953 7.620 7.862 497,690 +0.18(+2.37%)
Mar 05, 2014 7.609 7.801 7.594 7.680 402,567 +0.10(+1.27%)
Mar 04, 2014 7.574 7.634 7.430 7.584 442,746 +0.12(+1.54%)
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.