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 29, 2015 7.599 7.599 7.474 7.542 210,740 -0.06(-0.75%)
May 28, 2015 7.619 7.671 7.562 7.599 151,278 -0.03(-0.34%)
May 27, 2015 7.661 7.712 7.529 7.625 288,577 -0.01(-0.07%)
May 26, 2015 7.449 7.810 7.408 7.630 547,499 +0.15(+2.00%)
May 22, 2015 7.357 7.480 7.480 7.480 314,242 +0.08(+1.11%)
May 21, 2015 7.387 7.558 7.341 7.398 321,925 +0.01(+0.14%)
May 20, 2015 7.372 7.408 7.315 7.387 208,972 +0.03(+0.42%)
May 19, 2015 7.429 7.429 7.279 7.357 142,539 -0.12(-1.65%)
May 18, 2015 7.429 7.583 7.313 7.480 231,427 +0.08(+1.04%)
May 15, 2015 7.377 7.424 7.223 7.403 181,502 +0.02(+0.21%)
May 14, 2015 7.408 7.589 7.295 7.387 177,610 +0.02(+0.21%)
May 13, 2015 7.367 7.449 7.336 7.372 118,919 +0.00(+0.00%)
May 12, 2015 7.527 7.599 7.336 7.372 271,216 -0.19(-2.46%)
May 11, 2015 7.424 7.558 7.336 7.558 157,978 +0.13(+1.81%)
May 08, 2015 7.398 7.475 7.372 7.424 175,378 +0.09(+1.19%)
May 07, 2015 7.150 7.382 7.150 7.336 188,256 +0.15(+2.15%)
May 06, 2015 7.125 7.212 7.099 7.181 118,607 +0.08(+1.16%)
May 05, 2015 7.027 7.161 6.954 7.099 200,808 +0.05(+0.66%)
May 04, 2015 7.088 7.209 7.006 7.052 305,243 -0.01(-0.07%)
May 01, 2015 7.042 7.171 7.032 7.058 200,936 +0.03(+0.37%)
Apr 30, 2015 6.980 7.248 6.929 7.032 222,316 +0.03(+0.44%)
Apr 29, 2015 7.052 7.269 6.918 7.001 768,188 +0.56(+8.64%)
Apr 28, 2015 6.423 6.588 6.346 6.444 217,496 +0.05(+0.73%)
Apr 27, 2015 6.377 6.465 6.305 6.398 116,378 +0.01(+0.16%)
Apr 24, 2015 6.429 6.490 6.362 6.387 166,055 -0.02(-0.32%)
Apr 23, 2015 6.367 6.496 6.367 6.408 74,038 +0.04(+0.57%)
Apr 22, 2015 6.305 6.398 6.238 6.372 110,287 +0.08(+1.31%)
Apr 21, 2015 6.310 6.398 6.233 6.289 145,618 -0.03(-0.41%)
Apr 20, 2015 6.284 6.449 6.274 6.315 183,150 +0.06(+0.91%)
Apr 17, 2015 6.434 6.444 6.191 6.258 205,337 -0.23(-3.57%)
Apr 16, 2015 6.506 6.568 6.469 6.490 94,998 -0.02(-0.32%)
Apr 15, 2015 6.625 6.645 6.501 6.511 145,166 -0.07(-1.10%)
Apr 14, 2015 6.573 6.625 6.542 6.583 248,978 -0.01(-0.08%)
Apr 13, 2015 6.573 6.630 6.563 6.588 143,971 +0.00(+0.00%)
Apr 10, 2015 6.666 6.666 6.521 6.588 151,012 -0.02(-0.31%)
Apr 09, 2015 6.697 6.697 6.439 6.609 152,044 -0.08(-1.23%)
Apr 08, 2015 6.722 6.769 6.645 6.692 207,539 -0.03(-0.46%)
Apr 07, 2015 6.831 6.862 6.702 6.722 116,248 -0.13(-1.95%)
Apr 06, 2015 6.774 6.918 6.774 6.856 152,805 +0.01(+0.15%)
Apr 02, 2015 6.671 6.846 6.846 6.846 180,980 +0.16(+2.47%)
Apr 01, 2015 6.831 6.903 6.573 6.681 231,586 -0.16(-2.34%)
Mar 31, 2015 6.769 6.856 6.748 6.841 264,873 +0.02(+0.30%)
Mar 30, 2015 6.712 6.851 6.712 6.820 145,816 +0.13(+2.00%)
Mar 27, 2015 6.759 6.774 6.655 6.686 125,221 -0.10(-1.44%)
Mar 26, 2015 6.944 6.975 6.712 6.784 155,964 -0.19(-2.66%)
Mar 25, 2015 7.119 7.119 6.965 6.970 229,912 -0.13(-1.82%)
Mar 24, 2015 7.001 7.171 6.962 7.099 163,811 +0.11(+1.62%)
Mar 23, 2015 6.960 7.125 6.934 6.985 355,541 +0.01(+0.07%)
Mar 20, 2015 6.805 6.996 6.764 6.980 255,059 +0.23(+3.36%)
Mar 19, 2015 6.686 6.789 6.686 6.753 126,441 +0.04(+0.61%)
Mar 18, 2015 6.594 6.753 6.588 6.712 164,662 +0.08(+1.24%)
Mar 17, 2015 6.625 6.661 6.552 6.630 146,857 -0.02(-0.23%)
Mar 16, 2015 6.722 6.743 6.614 6.645 219,919 -0.06(-0.92%)
Mar 13, 2015 6.655 6.748 6.655 6.707 247,622 -0.03(-0.38%)
Mar 12, 2015 6.599 6.769 6.599 6.733 140,491 +0.16(+2.43%)
Mar 11, 2015 6.521 6.599 6.496 6.573 269,408 +0.06(+0.95%)
Mar 10, 2015 6.496 6.557 6.458 6.511 247,364 -0.05(-0.79%)
Mar 09, 2015 6.460 6.599 6.444 6.563 206,713 +0.09(+1.43%)
Mar 06, 2015 6.444 6.501 6.408 6.470 184,914 -0.01(-0.08%)
Mar 05, 2015 6.557 6.557 6.444 6.475 149,427 -0.09(-1.41%)
Mar 04, 2015 6.573 6.635 6.496 6.568 229,348 -0.01(-0.08%)
Mar 03, 2015 6.645 6.645 6.532 6.573 249,376 -0.05(-0.70%)
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.