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 (%)
Jul 31, 2014 4.846 5.082 4.743 4.976 1,340,618 +0.10(+1.95%)
Jul 30, 2014 5.202 5.383 4.871 4.881 2,548,727 -0.81(-14.21%)
Jul 29, 2014 5.654 5.725 5.634 5.689 507,155 -0.02(-0.26%)
Jul 28, 2014 5.790 5.815 5.674 5.704 244,022 -0.10(-1.65%)
Jul 25, 2014 5.815 5.815 5.730 5.800 205,012 -0.06(-0.94%)
Jul 24, 2014 5.810 5.925 5.810 5.855 217,259 +0.06(+1.04%)
Jul 23, 2014 5.760 5.855 5.760 5.795 354,533 +0.03(+0.44%)
Jul 22, 2014 5.725 5.818 5.719 5.770 252,540 +0.08(+1.32%)
Jul 21, 2014 5.760 5.765 5.649 5.694 402,736 -0.09(-1.48%)
Jul 18, 2014 5.790 5.850 5.755 5.780 421,627 -0.02(-0.26%)
Jul 17, 2014 5.920 5.920 5.790 5.795 465,096 -0.13(-2.12%)
Jul 16, 2014 6.026 6.026 5.915 5.920 408,256 -0.08(-1.26%)
Jul 15, 2014 5.986 6.036 5.959 5.996 312,607 -0.01(-0.17%)
Jul 14, 2014 6.026 6.082 5.955 6.006 346,301 +0.02(+0.34%)
Jul 11, 2014 6.031 6.097 5.971 5.986 243,574 -0.05(-0.83%)
Jul 10, 2014 6.056 6.066 5.966 6.036 389,150 -0.09(-1.48%)
Jul 09, 2014 6.297 6.297 6.041 6.126 559,014 -0.17(-2.71%)
Jul 08, 2014 6.282 6.347 6.217 6.297 575,390 -0.02(-0.24%)
Jul 07, 2014 6.578 6.585 6.277 6.312 399,815 -0.24(-3.68%)
Jul 03, 2014 6.367 6.553 6.553 6.553 246,340 +0.23(+3.65%)
Jul 02, 2014 6.322 6.438 6.262 6.322 341,615 -0.02(-0.24%)
Jul 01, 2014 6.166 6.402 6.161 6.337 498,813 +0.18(+2.85%)
Jun 30, 2014 6.136 6.176 6.056 6.161 262,260 +0.01(+0.08%)
Jun 27, 2014 6.101 6.207 6.101 6.156 1,490,226 +0.02(+0.25%)
Jun 26, 2014 6.202 6.202 6.016 6.141 252,064 -0.06(-0.97%)
Jun 25, 2014 6.116 6.202 6.056 6.202 417,469 +0.05(+0.73%)
Jun 24, 2014 5.915 6.262 5.915 6.156 606,000 +0.22(+3.63%)
Jun 23, 2014 5.930 6.006 5.880 5.940 218,568 -0.01(-0.08%)
Jun 20, 2014 5.955 6.001 5.875 5.945 375,268 -0.01(-0.08%)
Jun 19, 2014 5.940 6.061 5.905 5.950 253,304 +0.05(+0.77%)
Jun 18, 2014 5.920 5.955 5.835 5.905 290,015 +0.01(+0.17%)
Jun 17, 2014 5.825 5.971 5.825 5.895 232,358 +0.05(+0.86%)
Jun 16, 2014 5.935 5.935 5.815 5.845 296,333 -0.06(-1.02%)
Jun 13, 2014 5.971 5.971 5.842 5.905 300,585 -0.03(-0.51%)
Jun 12, 2014 6.001 6.001 5.900 5.935 331,004 -0.09(-1.42%)
Jun 11, 2014 6.066 6.091 5.961 6.021 272,876 -0.08(-1.24%)
Jun 10, 2014 5.976 6.106 5.880 6.096 615,545 +0.07(+1.08%)
Jun 06, 2014 6.021 6.081 6.001 6.031 333,143 +0.04(+0.67%)
Jun 05, 2014 5.885 6.066 5.825 5.991 442,752 +0.13(+2.14%)
Jun 04, 2014 5.810 5.880 5.810 5.865 340,888 +0.04(+0.60%)
Jun 03, 2014 5.810 5.855 5.730 5.830 494,732 -0.03(-0.43%)
Jun 02, 2014 5.835 5.895 5.780 5.855 384,044 +0.03(+0.43%)
May 30, 2014 5.639 5.860 5.639 5.830 473,332 +0.17(+2.93%)
May 29, 2014 5.624 5.740 5.624 5.664 289,895 +0.03(+0.45%)
May 28, 2014 5.539 5.717 5.524 5.639 677,724 +0.08(+1.35%)
May 27, 2014 5.658 5.698 5.489 5.564 914,523 -0.07(-1.24%)
May 23, 2014 5.648 5.633 5.633 5.633 577,906 -0.10(-1.82%)
May 22, 2014 5.698 5.738 5.584 5.738 471,920 +0.04(+0.70%)
May 21, 2014 5.773 5.847 5.599 5.698 649,590 -0.05(-0.87%)
May 20, 2014 5.942 5.955 5.609 5.748 1,337,074 -0.22(-3.75%)
May 19, 2014 6.017 6.081 5.942 5.972 715,720 -0.04(-0.74%)
May 16, 2014 5.912 6.020 5.878 6.017 585,003 +0.09(+1.51%)
May 15, 2014 5.982 6.017 5.698 5.927 1,239,450 -0.10(-1.65%)
May 14, 2014 6.191 6.236 5.997 6.027 775,439 -0.16(-2.65%)
May 13, 2014 6.251 6.260 6.096 6.191 673,898 -0.03(-0.56%)
May 12, 2014 6.310 6.310 6.181 6.226 1,629,013 +0.14(+2.29%)
May 09, 2014 5.922 6.211 5.883 6.086 328,811 +0.14(+2.43%)
May 08, 2014 6.012 6.061 5.895 5.942 428,050 -0.04(-0.75%)
May 07, 2014 5.932 6.017 5.768 5.987 692,794 +0.06(+1.09%)
May 06, 2014 5.982 6.047 5.887 5.922 540,971 -0.07(-1.16%)
May 05, 2014 5.972 6.032 5.860 5.992 518,178 -0.01(-0.17%)
May 02, 2014 6.032 6.146 5.937 6.002 791,324 -0.00(-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.