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 5.752 6.035 5.746 6.024 478,899 +0.21(+3.60%)
Aug 28, 2015 5.636 5.851 5.621 5.814 258,113 +0.14(+2.49%)
Aug 27, 2015 5.574 5.735 5.476 5.673 405,342 +0.13(+2.34%)
Aug 26, 2015 5.497 5.595 5.497 5.543 338,978 +0.17(+3.19%)
Aug 25, 2015 5.548 5.548 5.330 5.372 275,857 -0.05(-0.96%)
Aug 24, 2015 5.388 5.577 5.196 5.424 507,460 -0.21(-3.78%)
Aug 21, 2015 5.766 5.824 5.606 5.637 392,375 -0.10(-1.81%)
Aug 20, 2015 5.777 5.870 5.689 5.741 343,290 -0.08(-1.34%)
Aug 19, 2015 5.782 5.933 5.735 5.818 363,135 +0.02(+0.27%)
Aug 18, 2015 5.839 5.860 5.772 5.803 145,109 -0.03(-0.45%)
Aug 17, 2015 5.725 5.839 5.725 5.829 252,599 +0.07(+1.26%)
Aug 14, 2015 5.637 5.777 5.637 5.756 117,492 +0.10(+1.74%)
Aug 13, 2015 5.735 5.761 5.642 5.657 301,779 -0.07(-1.27%)
Aug 12, 2015 5.772 5.782 5.582 5.730 391,620 -0.09(-1.60%)
Aug 11, 2015 5.818 5.875 5.725 5.824 275,669 +0.00(+0.00%)
Aug 10, 2015 5.730 5.896 5.699 5.824 392,701 +0.01(+0.18%)
Aug 07, 2015 5.709 5.839 5.668 5.813 349,735 +0.10(+1.73%)
Aug 06, 2015 5.746 5.813 5.673 5.715 552,823 +0.02(+0.36%)
Aug 05, 2015 5.761 5.811 5.616 5.694 435,696 -0.07(-1.17%)
Aug 04, 2015 5.668 5.818 5.455 5.761 976,033 +0.11(+1.93%)
Aug 03, 2015 5.678 5.775 5.580 5.652 904,121 -0.06(-1.09%)
Jul 31, 2015 5.704 5.792 5.600 5.715 901,761 -0.03(-0.54%)
Jul 30, 2015 5.460 5.746 5.439 5.746 1,294,782 +0.29(+5.33%)
Jul 29, 2015 7.137 7.137 5.450 5.455 4,127,602 -2.27(-29.42%)
Jul 28, 2015 7.630 7.884 7.329 7.728 1,142,311 +0.11(+1.43%)
Jul 27, 2015 7.609 7.822 7.526 7.619 711,084 +0.04(+0.55%)
Jul 24, 2015 7.484 7.661 7.360 7.578 325,615 +0.09(+1.25%)
Jul 23, 2015 7.962 8.029 7.391 7.484 617,674 -0.48(-6.00%)
Jul 22, 2015 7.614 7.972 7.593 7.962 773,444 +0.32(+4.21%)
Jul 21, 2015 7.651 7.702 7.609 7.640 436,342 +0.00(+0.00%)
Jul 20, 2015 7.682 7.708 7.614 7.640 287,945 +0.07(+0.89%)
Jul 17, 2015 7.697 7.708 7.552 7.573 221,780 -0.10(-1.29%)
Jul 16, 2015 7.521 7.708 7.396 7.671 620,075 +0.27(+3.65%)
Jul 15, 2015 7.386 7.433 7.246 7.401 274,628 +0.04(+0.49%)
Jul 14, 2015 7.479 7.526 7.352 7.365 408,596 -0.11(-1.46%)
Jul 13, 2015 7.422 7.536 7.381 7.474 269,249 +0.13(+1.84%)
Jul 10, 2015 7.375 7.443 7.282 7.339 305,368 +0.02(+0.28%)
Jul 09, 2015 7.355 7.381 7.261 7.318 323,956 +0.07(+1.00%)
Jul 08, 2015 7.272 7.396 7.147 7.246 437,210 -0.12(-1.62%)
Jul 07, 2015 7.329 7.422 7.152 7.365 318,498 +0.04(+0.50%)
Jul 06, 2015 7.246 7.363 7.132 7.329 119,787 +0.03(+0.36%)
Jul 02, 2015 7.490 7.303 7.303 7.303 152,783 -0.21(-2.83%)
Jul 01, 2015 7.412 7.531 7.401 7.516 176,471 +0.14(+1.90%)
Jun 30, 2015 7.329 7.453 7.329 7.375 101,081 +0.08(+1.07%)
Jun 29, 2015 7.355 7.593 7.287 7.298 549,216 -0.19(-2.50%)
Jun 26, 2015 7.588 7.682 7.464 7.484 488,043 -0.05(-0.69%)
Jun 25, 2015 7.573 7.573 7.448 7.536 69,540 +0.01(+0.14%)
Jun 24, 2015 7.599 7.638 7.464 7.526 137,821 -0.05(-0.69%)
Jun 23, 2015 7.562 7.651 7.557 7.578 112,005 +0.01(+0.14%)
Jun 22, 2015 7.552 7.658 7.542 7.568 76,518 +0.05(+0.69%)
Jun 19, 2015 7.583 7.593 7.505 7.516 292,386 -0.04(-0.55%)
Jun 18, 2015 7.599 7.713 7.531 7.557 147,675 -0.02(-0.21%)
Jun 17, 2015 7.671 7.708 7.484 7.573 74,164 -0.07(-0.88%)
Jun 16, 2015 7.625 7.666 7.547 7.640 80,905 -0.01(-0.07%)
Jun 15, 2015 7.552 7.708 7.521 7.645 162,146 +0.04(+0.48%)
Jun 12, 2015 7.630 7.661 7.583 7.609 107,877 -0.04(-0.48%)
Jun 11, 2015 7.552 7.677 7.510 7.645 233,706 +0.10(+1.31%)
Jun 10, 2015 7.505 7.658 7.459 7.547 169,404 +0.09(+1.25%)
Jun 09, 2015 7.407 7.490 7.334 7.453 174,868 +0.06(+0.77%)
Jun 08, 2015 7.547 7.547 7.329 7.396 192,640 -0.13(-1.72%)
Jun 05, 2015 7.495 7.573 7.407 7.526 149,827 +0.01(+0.14%)
Jun 04, 2015 7.630 7.640 7.375 7.516 190,171 -0.12(-1.63%)
Jun 03, 2015 7.443 7.692 7.443 7.640 270,233 +0.22(+3.01%)
Jun 02, 2015 7.303 7.484 7.268 7.417 167,845 +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.