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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2016 4.649 4.660 4.503 4.541 500,925 -0.11(-2.33%)
May 27, 2016 4.606 4.649 4.649 4.649 455,090 +0.08(+1.84%)
May 26, 2016 4.592 4.608 4.504 4.565 451,386 -0.03(-0.58%)
May 25, 2016 4.544 4.619 4.496 4.592 304,426 +0.04(+0.94%)
May 24, 2016 4.480 4.576 4.445 4.549 369,230 +0.07(+1.67%)
May 23, 2016 4.587 4.651 4.469 4.474 348,528 -0.12(-2.67%)
May 20, 2016 4.533 4.640 4.464 4.597 501,645 +0.10(+2.26%)
May 19, 2016 4.523 4.688 4.491 4.496 345,898 -0.05(-1.17%)
May 18, 2016 4.533 4.635 4.453 4.549 546,959 -0.01(-0.12%)
May 17, 2016 4.571 4.603 4.496 4.555 504,196 -0.03(-0.70%)
May 16, 2016 4.693 4.693 4.565 4.587 358,379 -0.06(-1.26%)
May 13, 2016 4.731 4.757 4.613 4.645 356,950 -0.11(-2.36%)
May 12, 2016 4.795 4.822 4.690 4.757 521,580 -0.02(-0.34%)
May 11, 2016 4.934 4.963 4.763 4.774 471,672 -0.15(-3.14%)
May 10, 2016 5.217 5.254 4.864 4.928 600,604 -0.30(-5.72%)
May 09, 2016 4.720 5.377 4.651 5.227 1,163,252 +0.53(+11.25%)
May 06, 2016 4.731 4.880 4.629 4.699 715,153 -0.12(-2.55%)
May 05, 2016 5.051 5.201 4.822 4.822 760,891 -0.25(-4.95%)
May 04, 2016 5.441 5.815 5.040 5.073 2,171,664 -1.40(-21.65%)
May 03, 2016 6.621 6.712 6.370 6.474 380,873 -0.16(-2.38%)
May 02, 2016 6.498 6.781 6.466 6.632 507,612 +0.18(+2.73%)
Apr 29, 2016 6.493 6.546 6.391 6.455 360,667 -0.09(-1.31%)
Apr 28, 2016 6.626 6.658 6.503 6.541 415,521 -0.09(-1.37%)
Apr 27, 2016 6.493 6.637 6.418 6.632 377,965 +0.14(+2.14%)
Apr 26, 2016 6.343 6.552 6.239 6.493 349,764 +0.10(+1.50%)
Apr 25, 2016 6.290 6.407 6.226 6.397 345,334 +0.12(+1.96%)
Apr 22, 2016 6.215 6.338 6.215 6.274 220,326 +0.05(+0.77%)
Apr 21, 2016 6.237 6.375 6.204 6.226 256,854 -0.02(-0.26%)
Apr 20, 2016 6.039 6.311 6.007 6.242 262,283 +0.23(+3.91%)
Apr 19, 2016 6.194 6.194 5.996 6.007 519,025 -0.17(-2.77%)
Apr 18, 2016 6.103 6.229 6.103 6.178 201,877 +0.08(+1.31%)
Apr 15, 2016 6.023 6.103 6.018 6.098 202,862 +0.04(+0.71%)
Apr 14, 2016 6.018 6.124 5.991 6.055 204,092 +0.05(+0.89%)
Apr 13, 2016 5.905 6.119 5.905 6.002 256,427 +0.14(+2.37%)
Apr 12, 2016 5.793 6.002 5.793 5.863 301,587 +0.08(+1.39%)
Apr 11, 2016 5.772 5.895 5.713 5.783 292,494 +0.02(+0.28%)
Apr 08, 2016 5.884 6.012 5.676 5.767 314,727 -0.05(-0.92%)
Apr 07, 2016 6.039 6.055 5.767 5.820 1,208,890 -0.22(-3.63%)
Apr 06, 2016 5.735 6.074 5.697 6.039 508,811 +0.29(+5.01%)
Apr 05, 2016 5.847 5.991 5.697 5.751 481,220 -0.14(-2.36%)
Apr 04, 2016 5.980 5.980 5.751 5.889 301,568 -0.12(-2.04%)
Apr 01, 2016 5.911 6.063 5.884 6.012 365,885 +0.08(+1.35%)
Mar 31, 2016 6.023 6.023 5.831 5.932 351,547 -0.11(-1.86%)
Mar 30, 2016 6.066 6.140 5.932 6.044 283,754 +0.01(+0.09%)
Mar 29, 2016 5.852 6.076 5.777 6.039 442,553 +0.18(+3.01%)
Mar 28, 2016 5.847 5.921 5.783 5.863 226,493 +0.05(+0.92%)
Mar 24, 2016 5.873 5.809 5.809 5.809 306,396 -0.11(-1.81%)
Mar 23, 2016 5.996 5.996 5.873 5.916 394,045 -0.10(-1.69%)
Mar 22, 2016 6.130 6.253 6.002 6.018 333,285 -0.12(-1.91%)
Mar 21, 2016 6.247 6.301 6.055 6.135 244,862 -0.17(-2.71%)
Mar 18, 2016 6.140 6.386 6.082 6.306 609,036 +0.17(+2.70%)
Mar 17, 2016 6.039 6.258 6.034 6.140 327,389 +0.10(+1.59%)
Mar 16, 2016 6.066 6.188 5.975 6.044 242,602 -0.07(-1.22%)
Mar 15, 2016 6.039 6.253 6.039 6.119 242,495 +0.03(+0.44%)
Mar 14, 2016 6.274 6.274 6.055 6.092 443,218 -0.18(-2.89%)
Mar 11, 2016 6.354 6.434 6.172 6.274 377,731 -0.07(-1.09%)
Mar 10, 2016 6.418 6.482 6.290 6.343 289,423 -0.01(-0.08%)
Mar 09, 2016 6.407 6.658 6.327 6.349 305,360 -0.03(-0.50%)
Mar 08, 2016 6.333 6.407 6.215 6.381 472,905 -0.03(-0.50%)
Mar 07, 2016 6.487 6.536 6.375 6.413 569,015 -0.09(-1.31%)
Mar 04, 2016 6.418 6.722 6.391 6.498 711,010 +0.13(+2.05%)
Mar 03, 2016 6.288 6.394 6.156 6.367 900,967 +0.08(+1.22%)
Mar 02, 2016 5.945 6.394 5.723 6.291 3,332,843 -0.73(-10.42%)
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.