Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.270 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2016 7.470 7.509 7.344 7.465 605,950 +0.05(+0.67%)
Sep 29, 2016 7.503 7.586 7.410 7.416 331,876 -0.13(-1.74%)
Sep 28, 2016 7.728 7.750 7.525 7.547 404,449 -0.21(-2.69%)
Sep 27, 2016 7.717 7.810 7.690 7.755 254,609 +0.01(+0.07%)
Sep 26, 2016 7.871 7.871 7.717 7.750 210,910 -0.12(-1.53%)
Sep 23, 2016 7.871 7.964 7.832 7.871 303,477 -0.05(-0.62%)
Sep 22, 2016 7.964 7.975 7.849 7.920 485,091 -0.02(-0.28%)
Sep 21, 2016 7.975 8.026 7.783 7.942 326,198 -0.01(-0.14%)
Sep 20, 2016 7.892 8.018 7.832 7.953 329,134 +0.05(+0.69%)
Sep 19, 2016 7.827 7.953 7.827 7.898 301,571 +0.11(+1.41%)
Sep 16, 2016 7.777 7.887 7.777 7.788 530,905 +0.03(+0.35%)
Sep 15, 2016 7.772 7.865 7.735 7.761 241,814 +0.02(+0.28%)
Sep 14, 2016 7.706 7.805 7.706 7.739 370,418 +0.02(+0.28%)
Sep 13, 2016 7.701 7.794 7.629 7.717 337,003 -0.01(-0.14%)
Sep 12, 2016 7.657 7.783 7.657 7.728 492,572 +0.00(+0.00%)
Sep 09, 2016 7.646 7.733 7.553 7.728 679,163 +0.05(+0.71%)
Sep 08, 2016 7.410 7.673 7.377 7.673 660,741 +0.28(+3.78%)
Sep 07, 2016 7.180 7.399 7.147 7.394 561,997 +0.24(+3.29%)
Sep 06, 2016 7.076 7.169 7.010 7.158 351,889 +0.06(+0.85%)
Sep 02, 2016 7.016 7.098 7.098 7.098 237,553 +0.08(+1.17%)
Sep 01, 2016 6.835 7.092 6.835 7.016 343,343 +0.16(+2.32%)
Aug 31, 2016 7.005 7.005 6.758 6.857 435,336 -0.15(-2.19%)
Aug 30, 2016 6.895 7.051 6.895 7.010 233,111 +0.12(+1.79%)
Aug 29, 2016 6.865 6.925 6.822 6.887 158,735 +0.01(+0.16%)
Aug 26, 2016 6.936 6.946 6.832 6.876 195,272 -0.04(-0.63%)
Aug 25, 2016 6.952 6.995 6.876 6.919 212,912 -0.08(-1.09%)
Aug 24, 2016 6.952 7.088 6.952 6.995 342,842 +0.01(+0.16%)
Aug 23, 2016 7.039 7.039 6.963 6.984 374,569 -0.04(-0.54%)
Aug 22, 2016 7.082 7.180 7.006 7.022 304,901 -0.10(-1.37%)
Aug 19, 2016 6.936 7.174 6.932 7.120 419,528 +0.14(+2.02%)
Aug 18, 2016 6.963 7.055 6.925 6.979 404,343 +0.01(+0.08%)
Aug 17, 2016 7.088 7.088 6.898 6.974 392,091 -0.11(-1.61%)
Aug 16, 2016 7.104 7.173 7.066 7.088 228,523 -0.01(-0.08%)
Aug 15, 2016 7.088 7.153 7.077 7.093 296,080 +0.01(+0.15%)
Aug 12, 2016 7.104 7.136 7.022 7.082 387,580 -0.01(-0.08%)
Aug 11, 2016 7.120 7.191 6.963 7.088 437,749 +0.02(+0.23%)
Aug 10, 2016 6.849 7.169 6.827 7.071 619,437 +0.23(+3.33%)
Aug 09, 2016 6.925 6.968 6.822 6.843 477,068 -0.11(-1.64%)
Aug 08, 2016 6.898 7.044 6.898 6.957 446,415 +0.08(+1.18%)
Aug 05, 2016 6.827 7.028 6.632 6.876 789,200 +0.10(+1.52%)
Aug 04, 2016 6.746 6.800 6.626 6.773 652,537 +0.07(+0.97%)
Aug 03, 2016 6.398 6.957 6.263 6.708 1,888,481 +1.03(+18.05%)
Aug 02, 2016 5.584 5.763 5.432 5.682 630,466 +0.09(+1.65%)
Aug 01, 2016 5.725 5.763 5.476 5.590 687,954 -0.14(-2.46%)
Jul 29, 2016 5.677 5.769 5.579 5.731 286,995 +0.06(+1.05%)
Jul 28, 2016 5.818 5.861 5.628 5.671 159,076 -0.16(-2.70%)
Jul 27, 2016 5.894 5.894 5.535 5.828 155,831 -0.07(-1.10%)
Jul 26, 2016 5.894 6.040 5.823 5.894 301,129 +0.04(+0.65%)
Jul 25, 2016 5.866 5.926 5.818 5.856 184,196 -0.01(-0.09%)
Jul 22, 2016 5.698 5.866 5.655 5.861 235,430 +0.15(+2.56%)
Jul 21, 2016 5.595 5.763 5.595 5.715 215,698 +0.10(+1.74%)
Jul 20, 2016 5.476 5.639 5.438 5.617 225,065 +0.15(+2.68%)
Jul 19, 2016 5.487 5.557 5.432 5.470 166,445 -0.02(-0.30%)
Jul 18, 2016 5.329 5.546 5.259 5.487 293,143 +0.16(+2.95%)
Jul 15, 2016 5.394 5.449 5.291 5.329 152,376 -0.04(-0.71%)
Jul 14, 2016 5.481 5.563 5.351 5.367 220,734 -0.06(-1.10%)
Jul 13, 2016 5.481 5.508 5.345 5.427 308,370 -0.02(-0.40%)
Jul 12, 2016 5.546 5.633 5.421 5.449 304,263 -0.09(-1.67%)
Jul 11, 2016 5.373 5.546 5.329 5.541 302,428 +0.20(+3.65%)
Jul 08, 2016 5.204 5.367 5.156 5.345 293,340 +0.19(+3.68%)
Jul 07, 2016 5.199 5.269 5.090 5.156 198,333 +0.15(+3.04%)
Jul 05, 2016 5.025 5.047 4.928 5.004 157,330 -0.05(-1.07%)
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.