Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.050 -0.050 (-1.61%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 14, 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 (%)
Oct 31, 2014 6.190 6.271 6.137 6.241 646,585 +0.15(+2.41%)
Oct 30, 2014 6.083 6.210 6.043 6.094 682,362 -0.01(-0.08%)
Oct 29, 2014 5.977 6.190 5.642 6.099 2,134,516 +0.62(+11.39%)
Oct 28, 2014 5.338 5.500 5.247 5.475 834,561 +0.14(+2.56%)
Oct 27, 2014 5.009 5.343 5.049 5.338 540,898 +0.29(+5.72%)
Oct 24, 2014 5.070 5.080 4.978 5.049 284,409 +0.01(+0.10%)
Oct 23, 2014 5.095 5.118 5.029 5.044 431,343 -0.05(-1.00%)
Oct 22, 2014 5.196 5.196 5.085 5.095 191,084 -0.07(-1.28%)
Oct 21, 2014 5.222 5.297 5.095 5.161 207,485 -0.02(-0.29%)
Oct 20, 2014 5.034 5.206 5.029 5.176 235,618 +0.16(+3.13%)
Oct 17, 2014 5.191 5.191 4.963 5.019 342,829 -0.12(-2.27%)
Oct 16, 2014 5.014 5.181 5.014 5.135 341,509 +0.09(+1.81%)
Oct 15, 2014 5.039 5.095 4.953 5.044 300,022 -0.04(-0.70%)
Oct 14, 2014 4.897 5.090 4.897 5.080 520,831 +0.20(+4.05%)
Oct 13, 2014 4.826 4.938 4.791 4.882 297,547 +0.08(+1.69%)
Oct 10, 2014 4.689 4.872 4.684 4.801 230,197 +0.10(+2.16%)
Oct 09, 2014 4.821 4.821 4.659 4.699 303,778 -0.09(-1.90%)
Oct 08, 2014 4.796 4.806 4.672 4.791 232,722 -0.01(-0.21%)
Oct 07, 2014 4.841 4.846 4.755 4.801 418,344 -0.04(-0.89%)
Oct 06, 2014 4.857 4.906 4.796 4.844 210,892 +0.03(+0.58%)
Oct 03, 2014 4.892 4.943 4.801 4.816 248,461 -0.03(-0.52%)
Oct 02, 2014 4.770 4.877 4.770 4.841 253,201 +0.06(+1.27%)
Oct 01, 2014 4.730 4.836 4.720 4.781 218,267 +0.03(+0.64%)
Sep 30, 2014 4.846 4.852 4.745 4.750 284,985 -0.09(-1.88%)
Sep 29, 2014 4.872 4.933 4.836 4.841 197,550 -0.07(-1.44%)
Sep 26, 2014 4.917 4.953 4.801 4.912 585,010 -0.01(-0.10%)
Sep 25, 2014 4.943 4.978 4.902 4.917 196,989 -0.05(-0.92%)
Sep 24, 2014 4.933 4.973 4.912 4.963 160,075 +0.05(+0.93%)
Sep 23, 2014 4.958 5.016 4.912 4.917 273,014 -0.08(-1.52%)
Sep 22, 2014 5.044 5.070 4.988 4.994 251,842 -0.07(-1.30%)
Sep 19, 2014 5.110 5.115 5.029 5.059 389,549 -0.05(-0.89%)
Sep 18, 2014 5.166 5.166 5.095 5.105 192,867 -0.05(-0.89%)
Sep 17, 2014 5.176 5.212 5.146 5.151 387,545 -0.03(-0.59%)
Sep 16, 2014 5.080 5.186 5.075 5.181 396,252 +0.08(+1.59%)
Sep 15, 2014 5.090 5.133 5.044 5.100 276,488 +0.00(+0.00%)
Sep 12, 2014 5.141 5.183 5.080 5.100 436,042 -0.03(-0.59%)
Sep 11, 2014 5.064 5.242 5.064 5.130 459,062 +0.03(+0.60%)
Sep 10, 2014 5.125 5.143 5.024 5.100 334,041 -0.03(-0.49%)
Sep 09, 2014 5.252 5.252 5.120 5.125 186,046 -0.12(-2.32%)
Sep 08, 2014 5.298 5.318 5.206 5.247 151,325 -0.05(-0.96%)
Sep 05, 2014 5.181 5.374 5.181 5.298 264,733 +0.09(+1.75%)
Sep 04, 2014 5.151 5.257 5.151 5.206 230,276 +0.06(+1.18%)
Sep 03, 2014 5.166 5.257 5.125 5.146 189,880 -0.01(-0.20%)
Sep 02, 2014 5.201 5.268 5.130 5.156 288,733 -0.02(-0.29%)
Aug 29, 2014 5.146 5.171 5.171 5.171 506,948 +0.03(+0.49%)
Aug 28, 2014 5.196 5.201 5.141 5.146 226,053 -0.07(-1.26%)
Aug 27, 2014 5.323 5.333 5.199 5.212 225,907 -0.09(-1.63%)
Aug 26, 2014 5.258 5.353 5.258 5.298 477,817 +0.04(+0.67%)
Aug 25, 2014 5.328 5.393 5.230 5.263 451,751 -0.02(-0.38%)
Aug 22, 2014 5.258 5.323 5.222 5.283 497,439 +0.01(+0.10%)
Aug 21, 2014 5.152 5.343 5.129 5.278 317,297 +0.12(+2.24%)
Aug 20, 2014 5.197 5.212 5.142 5.162 196,859 -0.06(-1.15%)
Aug 19, 2014 5.278 5.333 5.212 5.222 213,474 -0.03(-0.48%)
Aug 18, 2014 5.207 5.310 5.207 5.247 309,439 +0.07(+1.36%)
Aug 15, 2014 5.268 5.298 5.157 5.177 480,651 -0.05(-0.96%)
Aug 14, 2014 5.062 5.268 5.059 5.227 363,425 +0.16(+3.17%)
Aug 13, 2014 5.107 5.147 5.032 5.067 257,459 -0.05(-0.98%)
Aug 12, 2014 5.117 5.187 5.087 5.117 117,857 -0.02(-0.39%)
Aug 11, 2014 5.122 5.182 5.043 5.137 533,581 +0.04(+0.69%)
Aug 08, 2014 5.042 5.151 5.021 5.102 302,246 +0.06(+1.20%)
Aug 07, 2014 5.197 5.216 5.027 5.042 411,371 -0.13(-2.43%)
Aug 06, 2014 4.991 5.258 4.991 5.167 344,648 +0.15(+2.90%)
Aug 05, 2014 4.921 5.132 4.906 5.021 416,007 +0.11(+2.25%)
Aug 04, 2014 4.961 5.006 4.826 4.911 419,074 -0.05(-1.01%)
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.