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

Big 5 Sporting (NQ: BGFV )

2.120 +0.040 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2017 6.182 6.239 6.040 6.097 1,032,643 -0.06(-0.92%)
Jul 28, 2017 6.211 6.267 6.126 6.154 895,336 -0.11(-1.81%)
Jul 27, 2017 6.239 6.310 6.225 6.267 558,396 +0.00(+0.00%)
Jul 26, 2017 6.296 6.352 6.211 6.267 832,715 -0.04(-0.67%)
Jul 25, 2017 6.182 6.296 6.097 6.310 1,422,680 +0.13(+2.06%)
Jul 24, 2017 6.211 6.239 5.729 6.182 2,539,622 -0.26(-3.96%)
Jul 21, 2017 6.721 6.721 6.352 6.438 1,631,373 -0.23(-3.40%)
Jul 20, 2017 6.835 6.639 6.664 850,040 -0.17(-2.49%)
Jul 19, 2017 6.749 6.863 6.738 6.835 1,650,940 +0.11(+1.69%)
Jul 18, 2017 6.579 6.721 6.494 6.721 758,277 +0.14(+2.16%)
Jul 17, 2017 6.551 6.664 6.523 6.579 1,345,490 +0.06(+0.87%)
Jul 14, 2017 6.636 6.664 6.466 6.523 686,538 -0.11(-1.71%)
Jul 13, 2017 6.523 6.693 6.523 6.636 659,436 +0.11(+1.74%)
Jul 12, 2017 6.721 6.778 6.494 6.523 866,928 -0.14(-2.13%)
Jul 11, 2017 6.579 6.778 6.523 6.664 1,125,447 +0.09(+1.29%)
Jul 10, 2017 7.118 7.146 6.579 6.579 1,699,352 -0.60(-8.30%)
Jul 07, 2017 7.232 7.260 7.118 7.175 804,557 -0.09(-1.17%)
Jul 06, 2017 7.402 7.203 7.260 935,360 -0.14(-1.92%)
Jul 05, 2017 7.544 7.572 7.317 7.402 1,106,557 -0.17(-2.25%)
Jul 03, 2017 7.402 7.600 7.373 7.572 551,837 +0.17(+2.30%)
Jun 30, 2017 7.430 7.515 7.345 7.402 1,370,314 -0.01(-0.19%)
Jun 29, 2017 7.487 7.517 7.345 7.416 750,415 -0.04(-0.57%)
Jun 28, 2017 7.402 7.544 7.373 7.458 1,138,526 +0.06(+0.77%)
Jun 27, 2017 7.544 7.629 7.373 7.402 1,086,260 -0.14(-1.88%)
Jun 26, 2017 7.685 7.685 7.458 7.544 1,053,740 +0.00(+0.00%)
Jun 23, 2017 7.430 7.572 7.402 7.544 1,825,701 +0.14(+1.92%)
Jun 22, 2017 7.458 7.572 7.373 7.402 1,946,909 -0.09(-1.14%)
Jun 21, 2017 7.742 7.827 7.345 7.487 2,513,700 -0.34(-4.35%)
Jun 20, 2017 8.082 8.082 7.657 7.827 1,333,238 -0.23(-2.82%)
Jun 19, 2017 8.252 8.252 7.912 8.054 1,297,313 -0.06(-0.70%)
Jun 16, 2017 8.026 8.139 7.884 8.111 1,510,476 +0.03(+0.35%)
Jun 15, 2017 7.941 8.111 7.889 8.082 632,129 +0.06(+0.71%)
Jun 14, 2017 8.054 8.108 7.884 8.026 550,716 -0.03(-0.35%)
Jun 13, 2017 7.855 8.068 7.742 8.054 909,849 +0.23(+2.90%)
Jun 12, 2017 7.912 8.011 7.742 7.827 1,044,683 -0.06(-0.72%)
Jun 09, 2017 7.997 8.026 7.855 7.884 866,988 -0.06(-0.71%)
Jun 08, 2017 7.799 8.026 7.742 7.941 859,374 +0.20(+2.56%)
Jun 07, 2017 7.742 7.827 7.600 7.742 1,674,527 +0.00(+0.00%)
Jun 06, 2017 7.714 7.799 7.685 7.742 694,440 -0.03(-0.36%)
Jun 05, 2017 7.827 7.997 7.714 7.770 917,075 -0.06(-0.72%)
Jun 02, 2017 7.941 8.026 7.714 7.827 1,500,747 -0.06(-0.72%)
Jun 01, 2017 7.912 8.023 7.799 7.884 884,186 +0.00(+0.00%)
May 31, 2017 7.884 7.997 7.657 7.884 1,560,809 +0.03(+0.36%)
May 30, 2017 7.941 8.054 7.629 7.855 1,628,704 +0.00(+0.00%)
May 26, 2017 7.715 7.884 7.547 7.855 1,056,213 +0.17(+2.19%)
May 25, 2017 7.547 7.853 7.547 7.687 1,839,929 +0.17(+2.24%)
May 24, 2017 7.379 7.547 7.350 7.519 903,157 +0.11(+1.52%)
May 23, 2017 7.547 7.547 7.379 7.407 753,877 -0.11(-1.49%)
May 22, 2017 7.463 7.603 7.407 7.519 582,333 +0.06(+0.75%)
May 19, 2017 7.463 7.603 7.379 7.463 954,276 +0.03(+0.38%)
May 18, 2017 7.491 7.547 7.350 7.435 1,145,278 -0.06(-0.75%)
May 17, 2017 7.379 7.561 7.350 7.491 799,218 +0.03(+0.38%)
May 16, 2017 7.519 7.603 7.308 7.463 2,015,651 -0.06(-0.75%)
May 15, 2017 7.912 7.940 7.435 7.519 1,707,967 -0.22(-2.90%)
May 12, 2017 7.912 7.965 7.715 7.743 646,644 -0.22(-2.82%)
May 11, 2017 8.052 8.080 7.827 7.968 933,410 -0.14(-1.73%)
May 10, 2017 8.108 8.220 8.052 8.108 899,099 -0.03(-0.34%)
May 09, 2017 8.192 8.220 8.052 8.136 683,140 -0.03(-0.34%)
May 08, 2017 8.332 8.501 8.108 8.164 1,080,926 -0.14(-1.69%)
May 05, 2017 8.276 8.403 7.996 8.304 1,169,965 +0.08(+1.02%)
May 04, 2017 8.248 8.248 8.136 8.220 1,270,160 +0.00(+0.00%)
May 03, 2017 9.567 9.595 7.996 8.220 4,136,489 -0.70(-7.86%)
May 02, 2017 8.613 9.034 8.473 8.922 2,126,074 +0.34(+3.92%)
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.