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 30, 2014 5.648 5.869 5.648 5.839 472,620 +0.17(+2.93%)
May 29, 2014 5.633 5.748 5.633 5.673 289,459 +0.03(+0.45%)
May 28, 2014 5.547 5.726 5.532 5.648 676,704 +0.08(+1.35%)
May 27, 2014 5.667 5.707 5.497 5.572 913,146 -0.07(-1.24%)
May 23, 2014 5.657 5.642 5.642 5.642 577,036 -0.10(-1.82%)
May 22, 2014 5.707 5.747 5.592 5.747 471,209 +0.04(+0.70%)
May 21, 2014 5.782 5.856 5.607 5.707 648,612 -0.05(-0.87%)
May 20, 2014 5.951 5.964 5.617 5.757 1,335,061 -0.22(-3.75%)
May 19, 2014 6.026 6.091 5.951 5.981 714,642 -0.04(-0.74%)
May 16, 2014 5.921 6.029 5.887 6.026 584,123 +0.09(+1.51%)
May 15, 2014 5.991 6.026 5.707 5.936 1,237,585 -0.10(-1.65%)
May 14, 2014 6.200 6.245 6.006 6.036 774,272 -0.16(-2.65%)
May 13, 2014 6.260 6.269 6.106 6.200 672,883 -0.03(-0.56%)
May 12, 2014 6.320 6.320 6.190 6.235 1,626,561 +0.14(+2.29%)
May 09, 2014 5.931 6.220 5.891 6.096 328,317 +0.14(+2.43%)
May 08, 2014 6.021 6.071 5.904 5.951 427,406 -0.04(-0.75%)
May 07, 2014 5.941 6.026 5.777 5.996 691,751 +0.06(+1.09%)
May 06, 2014 5.991 6.056 5.896 5.931 540,157 -0.07(-1.16%)
May 05, 2014 5.981 6.041 5.869 6.001 517,398 -0.01(-0.17%)
May 02, 2014 6.041 6.155 5.946 6.011 790,132 -0.00(-0.08%)
May 01, 2014 6.106 6.295 6.011 6.016 777,536 -0.07(-1.15%)
Apr 30, 2014 6.958 6.958 6.061 6.086 1,706,343 -1.51(-19.88%)
Apr 29, 2014 7.695 7.720 7.536 7.596 378,235 -0.04(-0.52%)
Apr 28, 2014 7.431 7.700 7.391 7.636 266,743 +0.23(+3.10%)
Apr 25, 2014 7.730 7.730 7.406 7.406 292,952 -0.36(-4.68%)
Apr 24, 2014 7.750 7.788 7.603 7.770 246,193 +0.07(+0.97%)
Apr 23, 2014 7.715 7.825 7.671 7.695 284,999 -0.02(-0.26%)
Apr 22, 2014 7.636 7.750 7.591 7.715 237,471 +0.11(+1.51%)
Apr 21, 2014 7.651 7.666 7.491 7.601 312,083 -0.05(-0.65%)
Apr 17, 2014 7.566 7.651 7.651 7.651 292,129 +0.08(+1.12%)
Apr 16, 2014 7.666 7.702 7.421 7.566 319,888 -0.07(-0.91%)
Apr 15, 2014 7.700 7.710 7.576 7.636 268,887 -0.04(-0.52%)
Apr 14, 2014 7.636 7.695 7.546 7.675 295,006 +0.12(+1.65%)
Apr 11, 2014 7.616 7.705 7.446 7.551 246,562 -0.09(-1.24%)
Apr 10, 2014 7.825 7.860 7.571 7.646 349,325 -0.17(-2.23%)
Apr 09, 2014 8.154 8.224 7.750 7.820 563,134 -0.27(-3.39%)
Apr 08, 2014 7.980 8.284 7.980 8.094 342,267 +0.14(+1.75%)
Apr 07, 2014 8.064 8.064 7.790 7.955 513,458 -0.13(-1.60%)
Apr 04, 2014 8.269 8.269 7.989 8.084 412,466 -0.12(-1.46%)
Apr 03, 2014 8.084 8.238 7.940 8.204 391,578 +0.12(+1.54%)
Apr 02, 2014 8.084 8.174 7.994 8.079 442,349 +0.02(+0.25%)
Apr 01, 2014 8.009 8.114 7.960 8.059 376,811 +0.06(+0.75%)
Mar 31, 2014 7.790 8.044 7.651 7.999 620,456 +0.27(+3.48%)
Mar 28, 2014 7.546 7.790 7.546 7.730 396,311 +0.17(+2.24%)
Mar 27, 2014 7.187 7.606 7.127 7.561 456,434 +0.39(+5.42%)
Mar 26, 2014 7.616 7.661 7.147 7.172 406,630 -0.37(-4.95%)
Mar 25, 2014 7.451 7.646 7.386 7.546 373,223 +0.13(+1.82%)
Mar 24, 2014 7.536 7.675 7.267 7.411 642,015 -0.12(-1.65%)
Mar 21, 2014 7.606 7.705 7.516 7.536 396,193 -0.02(-0.26%)
Mar 20, 2014 7.720 7.820 7.506 7.556 353,525 -0.18(-2.32%)
Mar 19, 2014 7.666 7.895 7.610 7.735 305,514 +0.08(+1.04%)
Mar 18, 2014 7.571 7.710 7.501 7.656 225,279 +0.11(+1.45%)
Mar 17, 2014 7.641 7.705 7.481 7.546 377,148 -0.06(-0.85%)
Mar 14, 2014 7.501 7.671 7.501 7.611 273,534 +0.06(+0.79%)
Mar 13, 2014 7.606 7.641 7.548 7.551 259,919 -0.03(-0.39%)
Mar 12, 2014 7.441 7.636 7.441 7.581 288,117 +0.12(+1.60%)
Mar 11, 2014 7.800 7.830 7.401 7.461 646,064 -0.33(-4.22%)
Mar 10, 2014 7.750 7.840 7.690 7.790 376,658 +0.02(+0.32%)
Mar 07, 2014 7.875 7.880 7.700 7.765 277,814 +0.00(+0.06%)
Mar 06, 2014 7.596 7.850 7.521 7.760 504,206 +0.18(+2.37%)
Mar 05, 2014 7.511 7.700 7.496 7.581 407,838 +0.09(+1.26%)
Mar 04, 2014 7.476 7.536 7.334 7.486 448,542 +0.11(+1.54%)
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.