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 (%)
Aug 31, 2015 5.743 6.025 5.738 6.015 479,621 +0.21(+3.60%)
Aug 28, 2015 5.628 5.842 5.612 5.806 258,502 +0.14(+2.49%)
Aug 27, 2015 5.566 5.727 5.468 5.665 405,953 +0.13(+2.34%)
Aug 26, 2015 5.488 5.587 5.488 5.535 339,489 +0.17(+3.19%)
Aug 25, 2015 5.540 5.540 5.322 5.364 276,273 -0.05(-0.96%)
Aug 24, 2015 5.379 5.569 5.188 5.416 508,225 -0.21(-3.78%)
Aug 21, 2015 5.758 5.815 5.597 5.628 392,967 -0.10(-1.81%)
Aug 20, 2015 5.768 5.861 5.680 5.732 343,808 -0.08(-1.34%)
Aug 19, 2015 5.773 5.924 5.727 5.810 363,682 +0.02(+0.27%)
Aug 18, 2015 5.830 5.851 5.763 5.794 145,328 -0.03(-0.45%)
Aug 17, 2015 5.716 5.830 5.716 5.820 252,980 +0.07(+1.26%)
Aug 14, 2015 5.628 5.768 5.628 5.747 117,670 +0.10(+1.74%)
Aug 13, 2015 5.727 5.753 5.633 5.649 302,233 -0.07(-1.27%)
Aug 12, 2015 5.763 5.773 5.574 5.722 392,211 -0.09(-1.60%)
Aug 11, 2015 5.810 5.867 5.716 5.815 276,084 +0.00(+0.00%)
Aug 10, 2015 5.722 5.887 5.690 5.815 393,293 +0.01(+0.18%)
Aug 07, 2015 5.701 5.830 5.659 5.804 350,262 +0.10(+1.73%)
Aug 06, 2015 5.737 5.804 5.665 5.706 553,656 +0.02(+0.36%)
Aug 05, 2015 5.753 5.802 5.608 5.685 436,353 -0.07(-1.17%)
Aug 04, 2015 5.659 5.810 5.447 5.753 977,504 +0.11(+1.93%)
Aug 03, 2015 5.670 5.767 5.571 5.644 905,484 -0.06(-1.09%)
Jul 31, 2015 5.696 5.784 5.592 5.706 903,120 -0.03(-0.54%)
Jul 30, 2015 5.452 5.737 5.431 5.737 1,296,734 +0.29(+5.33%)
Jul 29, 2015 7.126 7.126 5.442 5.447 4,133,824 -2.27(-29.42%)
Jul 28, 2015 7.618 7.872 7.318 7.717 1,144,033 +0.11(+1.43%)
Jul 27, 2015 7.598 7.810 7.515 7.608 712,156 +0.04(+0.55%)
Jul 24, 2015 7.473 7.649 7.349 7.567 326,106 +0.09(+1.25%)
Jul 23, 2015 7.950 8.017 7.380 7.473 618,605 -0.48(-6.00%)
Jul 22, 2015 7.603 7.960 7.582 7.950 774,610 +0.32(+4.21%)
Jul 21, 2015 7.639 7.691 7.598 7.629 436,999 +0.00(+0.00%)
Jul 20, 2015 7.670 7.696 7.603 7.629 288,379 +0.07(+0.89%)
Jul 17, 2015 7.686 7.696 7.541 7.561 222,114 -0.10(-1.29%)
Jul 16, 2015 7.510 7.696 7.385 7.660 621,009 +0.27(+3.65%)
Jul 15, 2015 7.375 7.421 7.235 7.390 275,042 +0.04(+0.49%)
Jul 14, 2015 7.468 7.515 7.341 7.354 409,212 -0.11(-1.46%)
Jul 13, 2015 7.411 7.525 7.370 7.463 269,655 +0.13(+1.84%)
Jul 10, 2015 7.364 7.432 7.271 7.328 305,828 +0.02(+0.28%)
Jul 09, 2015 7.344 7.370 7.250 7.307 324,445 +0.07(+1.00%)
Jul 08, 2015 7.261 7.385 7.136 7.235 437,870 -0.12(-1.62%)
Jul 07, 2015 7.318 7.411 7.142 7.354 318,978 +0.04(+0.50%)
Jul 06, 2015 7.235 7.351 7.121 7.318 119,968 +0.03(+0.36%)
Jul 02, 2015 7.478 7.292 7.292 7.292 153,013 -0.21(-2.83%)
Jul 01, 2015 7.401 7.520 7.390 7.504 176,737 +0.14(+1.90%)
Jun 30, 2015 7.318 7.442 7.318 7.364 101,234 +0.08(+1.07%)
Jun 29, 2015 7.344 7.582 7.276 7.287 550,044 -0.19(-2.50%)
Jun 26, 2015 7.577 7.670 7.452 7.473 488,779 -0.05(-0.69%)
Jun 25, 2015 7.561 7.561 7.437 7.525 69,645 +0.01(+0.14%)
Jun 24, 2015 7.587 7.626 7.452 7.515 138,028 -0.05(-0.68%)
Jun 23, 2015 7.551 7.639 7.546 7.567 112,174 +0.01(+0.14%)
Jun 22, 2015 7.541 7.647 7.530 7.556 76,634 +0.05(+0.69%)
Jun 19, 2015 7.572 7.582 7.494 7.504 292,827 -0.04(-0.55%)
Jun 18, 2015 7.587 7.701 7.520 7.546 147,898 -0.02(-0.21%)
Jun 17, 2015 7.660 7.696 7.473 7.561 74,276 -0.07(-0.88%)
Jun 16, 2015 7.613 7.655 7.535 7.629 81,027 -0.01(-0.07%)
Jun 15, 2015 7.541 7.696 7.510 7.634 162,391 +0.04(+0.48%)
Jun 12, 2015 7.618 7.649 7.572 7.598 108,039 -0.04(-0.48%)
Jun 11, 2015 7.541 7.665 7.499 7.634 234,058 +0.10(+1.31%)
Jun 10, 2015 7.494 7.647 7.447 7.535 169,659 +0.09(+1.25%)
Jun 09, 2015 7.395 7.478 7.323 7.442 175,132 +0.06(+0.77%)
Jun 08, 2015 7.535 7.535 7.318 7.385 192,930 -0.13(-1.72%)
Jun 05, 2015 7.484 7.561 7.395 7.515 150,053 +0.01(+0.14%)
Jun 04, 2015 7.618 7.629 7.364 7.504 190,458 -0.12(-1.63%)
Jun 03, 2015 7.432 7.681 7.432 7.629 270,641 +0.22(+3.01%)
Jun 02, 2015 7.292 7.473 7.257 7.406 168,098 +0.08(+1.06%)
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.