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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2014 4.889 5.127 4.785 5.020 1,328,835 +0.10(+1.95%)
Jul 30, 2014 5.248 5.431 4.914 4.924 2,526,326 -0.82(-14.21%)
Jul 29, 2014 5.704 5.775 5.684 5.740 502,698 -0.02(-0.26%)
Jul 28, 2014 5.841 5.866 5.725 5.755 241,878 -0.10(-1.65%)
Jul 25, 2014 5.866 5.866 5.780 5.851 203,210 -0.06(-0.94%)
Jul 24, 2014 5.861 5.978 5.861 5.907 215,350 +0.06(+1.04%)
Jul 23, 2014 5.811 5.907 5.811 5.846 351,417 +0.03(+0.44%)
Jul 22, 2014 5.775 5.869 5.770 5.821 250,320 +0.08(+1.32%)
Jul 21, 2014 5.811 5.816 5.699 5.745 399,196 -0.09(-1.48%)
Jul 18, 2014 5.841 5.902 5.806 5.831 417,921 -0.02(-0.26%)
Jul 17, 2014 5.973 5.973 5.841 5.846 461,008 -0.13(-2.12%)
Jul 16, 2014 6.079 6.079 5.968 5.973 404,668 -0.08(-1.26%)
Jul 15, 2014 6.039 6.089 6.011 6.049 309,860 -0.01(-0.17%)
Jul 14, 2014 6.079 6.136 6.008 6.059 343,257 +0.02(+0.34%)
Jul 11, 2014 6.084 6.151 6.024 6.039 241,433 -0.05(-0.83%)
Jul 10, 2014 6.110 6.120 6.018 6.089 385,730 -0.09(-1.48%)
Jul 09, 2014 6.353 6.353 6.094 6.181 554,101 -0.17(-2.71%)
Jul 08, 2014 6.338 6.403 6.272 6.353 570,332 -0.02(-0.24%)
Jul 07, 2014 6.636 6.644 6.333 6.368 396,300 -0.24(-3.68%)
Jul 03, 2014 6.424 6.611 6.611 6.611 244,175 +0.23(+3.65%)
Jul 02, 2014 6.378 6.495 6.317 6.378 338,612 -0.02(-0.24%)
Jul 01, 2014 6.221 6.459 6.216 6.393 494,429 +0.18(+2.85%)
Jun 30, 2014 6.191 6.231 6.110 6.216 259,955 +0.01(+0.08%)
Jun 27, 2014 6.155 6.262 6.155 6.211 1,477,129 +0.02(+0.25%)
Jun 26, 2014 6.257 6.257 6.069 6.196 249,848 -0.06(-0.97%)
Jun 25, 2014 6.170 6.257 6.110 6.257 413,799 +0.05(+0.73%)
Jun 24, 2014 5.968 6.317 5.968 6.211 600,674 +0.22(+3.63%)
Jun 23, 2014 5.983 6.059 5.932 5.993 216,647 -0.01(-0.08%)
Jun 20, 2014 6.008 6.054 5.927 5.998 371,970 -0.01(-0.08%)
Jun 19, 2014 5.993 6.115 5.958 6.003 251,078 +0.05(+0.77%)
Jun 18, 2014 5.973 6.008 5.887 5.958 287,466 +0.01(+0.17%)
Jun 17, 2014 5.877 6.024 5.877 5.948 230,316 +0.05(+0.86%)
Jun 16, 2014 5.988 5.988 5.866 5.897 293,729 -0.06(-1.02%)
Jun 13, 2014 6.024 6.024 5.894 5.958 297,943 -0.03(-0.51%)
Jun 12, 2014 6.054 6.054 5.953 5.988 328,095 -0.09(-1.42%)
Jun 11, 2014 6.120 6.145 6.013 6.074 270,478 -0.08(-1.24%)
Jun 10, 2014 6.029 6.160 5.932 6.150 610,135 +0.07(+1.08%)
Jun 06, 2014 6.074 6.135 6.054 6.084 330,215 +0.04(+0.67%)
Jun 05, 2014 5.937 6.120 5.877 6.044 438,860 +0.13(+2.14%)
Jun 04, 2014 5.861 5.932 5.861 5.917 337,892 +0.04(+0.60%)
Jun 03, 2014 5.861 5.907 5.780 5.882 490,384 -0.03(-0.43%)
Jun 02, 2014 5.887 5.948 5.831 5.907 380,669 +0.03(+0.43%)
May 30, 2014 5.689 5.912 5.689 5.882 469,172 +0.17(+2.93%)
May 29, 2014 5.674 5.790 5.674 5.714 287,347 +0.03(+0.45%)
May 28, 2014 5.588 5.768 5.573 5.689 671,767 +0.08(+1.35%)
May 27, 2014 5.709 5.749 5.538 5.613 906,485 -0.07(-1.24%)
May 23, 2014 5.699 5.683 5.683 5.683 572,827 -0.11(-1.82%)
May 22, 2014 5.749 5.789 5.633 5.789 467,772 +0.04(+0.70%)
May 21, 2014 5.824 5.899 5.648 5.749 643,880 -0.05(-0.87%)
May 20, 2014 5.995 6.008 5.658 5.799 1,325,322 -0.23(-3.75%)
May 19, 2014 6.070 6.135 5.995 6.025 709,429 -0.05(-0.74%)
May 16, 2014 5.965 6.073 5.930 6.070 579,862 +0.09(+1.51%)
May 15, 2014 6.035 6.070 5.749 5.980 1,228,557 -0.10(-1.65%)
May 14, 2014 6.246 6.291 6.050 6.080 768,624 -0.17(-2.65%)
May 13, 2014 6.306 6.316 6.150 6.246 667,975 -0.04(-0.56%)
May 12, 2014 6.366 6.366 6.236 6.281 1,614,695 +0.14(+2.29%)
May 09, 2014 5.975 6.266 5.935 6.140 325,921 +0.15(+2.43%)
May 08, 2014 6.065 6.115 5.947 5.995 424,288 -0.05(-0.75%)
May 07, 2014 5.985 6.070 5.819 6.040 686,705 +0.07(+1.09%)
May 06, 2014 6.035 6.100 5.939 5.975 536,216 -0.07(-1.16%)
May 05, 2014 6.025 6.085 5.912 6.045 513,624 -0.01(-0.17%)
May 02, 2014 6.085 6.201 5.990 6.055 784,368 -0.01(-0.08%)
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.