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 (%)
Feb 27, 2015 6.599 6.655 6.534 6.588 234,323 -0.03(-0.47%)
Feb 26, 2015 6.625 6.650 6.573 6.619 241,045 -0.01(-0.16%)
Feb 25, 2015 6.394 6.952 6.318 6.630 454,991 +0.31(+4.94%)
Feb 24, 2015 6.261 6.389 6.226 6.318 357,287 +0.04(+0.57%)
Feb 23, 2015 6.328 6.328 6.226 6.282 222,125 -0.08(-1.29%)
Feb 20, 2015 6.399 6.410 6.307 6.364 276,945 -0.02(-0.24%)
Feb 19, 2015 6.389 6.440 6.348 6.379 103,145 -0.05(-0.72%)
Feb 18, 2015 6.435 6.458 6.359 6.425 153,330 -0.06(-0.87%)
Feb 17, 2015 6.384 6.486 6.277 6.481 197,015 +0.07(+1.12%)
Feb 13, 2015 6.313 6.410 6.410 6.410 207,214 +0.09(+1.38%)
Feb 12, 2015 6.246 6.392 6.200 6.323 151,344 +0.06(+0.98%)
Feb 11, 2015 6.215 6.364 6.215 6.261 124,815 +0.02(+0.33%)
Feb 10, 2015 6.236 6.297 6.195 6.241 117,531 +0.05(+0.74%)
Feb 09, 2015 6.292 6.359 6.179 6.195 144,408 -0.14(-2.18%)
Feb 06, 2015 6.313 6.420 6.297 6.333 175,093 +0.04(+0.57%)
Feb 05, 2015 6.323 6.440 6.282 6.297 113,301 -0.02(-0.24%)
Feb 04, 2015 6.277 6.384 6.236 6.313 150,842 -0.01(-0.08%)
Feb 03, 2015 6.236 6.394 6.200 6.318 156,348 +0.10(+1.56%)
Feb 02, 2015 6.103 6.261 5.923 6.220 287,456 +0.13(+2.10%)
Jan 30, 2015 6.338 6.407 6.072 6.093 251,272 -0.31(-4.80%)
Jan 29, 2015 6.251 6.410 6.200 6.399 178,790 +0.17(+2.71%)
Jan 28, 2015 6.461 6.492 6.215 6.231 114,026 -0.23(-3.56%)
Jan 27, 2015 6.399 6.512 6.359 6.461 113,060 -0.03(-0.47%)
Jan 26, 2015 6.353 6.512 6.307 6.492 159,376 +0.09(+1.44%)
Jan 23, 2015 6.517 6.527 6.164 6.399 160,917 -0.13(-1.96%)
Jan 22, 2015 6.476 6.538 6.216 6.527 470,180 +0.17(+2.66%)
Jan 21, 2015 6.333 6.369 6.277 6.359 215,848 +0.02(+0.32%)
Jan 20, 2015 6.476 6.476 6.292 6.338 373,994 -0.11(-1.74%)
Jan 16, 2015 6.410 6.563 6.364 6.451 338,388 +0.06(+0.96%)
Jan 15, 2015 6.374 6.502 6.246 6.389 433,360 +0.01(+0.08%)
Jan 14, 2015 6.251 6.543 6.251 6.384 622,299 +0.07(+1.13%)
Jan 13, 2015 6.185 6.486 6.021 6.313 1,646,024 -0.32(-4.86%)
Jan 12, 2015 6.676 6.829 6.599 6.635 606,593 -0.08(-1.14%)
Jan 09, 2015 7.013 7.059 6.650 6.712 532,749 -0.35(-4.93%)
Jan 08, 2015 7.351 7.351 7.039 7.059 1,138,219 -0.21(-2.89%)
Jan 07, 2015 7.008 7.284 7.008 7.269 407,029 +0.29(+4.10%)
Jan 06, 2015 7.116 7.116 6.855 6.983 349,104 -0.24(-3.33%)
Jan 05, 2015 7.233 7.356 7.116 7.223 416,955 -0.04(-0.56%)
Jan 02, 2015 7.535 7.617 7.203 7.264 261,412 -0.22(-2.94%)
Dec 31, 2014 7.658 7.484 7.484 7.484 200,763 -0.13(-1.68%)
Dec 30, 2014 7.591 7.760 7.489 7.612 207,264 +0.02(+0.20%)
Dec 29, 2014 7.325 7.643 7.325 7.596 168,564 +0.26(+3.48%)
Dec 26, 2014 7.438 7.443 7.310 7.341 110,865 -0.06(-0.76%)
Dec 24, 2014 7.463 7.397 7.397 7.397 72,915 -0.06(-0.82%)
Dec 23, 2014 7.510 7.632 7.377 7.458 161,699 +0.01(+0.07%)
Dec 22, 2014 7.392 7.530 7.366 7.453 263,455 +0.11(+1.46%)
Dec 19, 2014 7.499 7.499 7.162 7.346 638,864 -0.16(-2.18%)
Dec 18, 2014 7.417 7.622 7.121 7.510 513,935 +0.17(+2.30%)
Dec 17, 2014 6.819 7.366 6.742 7.341 581,053 +0.56(+8.22%)
Dec 16, 2014 6.911 6.988 6.778 6.783 228,037 -0.11(-1.63%)
Dec 15, 2014 6.671 6.978 6.640 6.896 639,974 +0.24(+3.61%)
Dec 12, 2014 6.625 6.798 6.619 6.655 249,700 -0.04(-0.61%)
Dec 11, 2014 6.660 6.896 6.628 6.696 209,393 +0.07(+1.08%)
Dec 10, 2014 6.645 6.752 6.568 6.625 304,978 -0.05(-0.69%)
Dec 09, 2014 6.399 6.676 6.384 6.671 296,896 +0.20(+3.08%)
Dec 08, 2014 6.686 6.686 6.456 6.471 183,718 -0.26(-3.80%)
Dec 05, 2014 6.727 6.798 6.660 6.727 158,899 +0.01(+0.08%)
Dec 04, 2014 6.839 6.839 6.543 6.722 192,067 -0.11(-1.65%)
Dec 03, 2014 6.650 6.896 6.563 6.834 286,711 +0.21(+3.17%)
Dec 02, 2014 6.553 6.696 6.497 6.625 236,616 +0.06(+0.94%)
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.