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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 6.868 6.957 6.847 6.941 261,056 +0.02(+0.30%)
Mar 30, 2015 6.810 6.952 6.810 6.920 143,715 +0.14(+2.00%)
Mar 27, 2015 6.857 6.873 6.753 6.784 123,417 -0.10(-1.44%)
Mar 26, 2015 7.046 7.077 6.810 6.884 153,717 -0.19(-2.66%)
Mar 25, 2015 7.223 7.223 7.067 7.072 226,599 -0.13(-1.82%)
Mar 24, 2015 7.103 7.276 7.064 7.203 161,450 +0.12(+1.62%)
Mar 23, 2015 7.061 7.229 7.035 7.088 350,418 +0.01(+0.07%)
Mar 20, 2015 6.904 7.098 6.863 7.082 251,384 +0.23(+3.36%)
Mar 19, 2015 6.784 6.889 6.784 6.852 124,619 +0.04(+0.61%)
Mar 18, 2015 6.690 6.852 6.685 6.810 162,290 +0.08(+1.24%)
Mar 17, 2015 6.721 6.758 6.648 6.727 144,741 -0.02(-0.23%)
Mar 16, 2015 6.821 6.842 6.711 6.742 216,750 -0.06(-0.92%)
Mar 13, 2015 6.753 6.847 6.753 6.805 244,054 -0.03(-0.38%)
Mar 12, 2015 6.695 6.868 6.695 6.831 138,467 +0.16(+2.43%)
Mar 11, 2015 6.617 6.695 6.591 6.669 265,526 +0.06(+0.95%)
Mar 10, 2015 6.591 6.653 6.552 6.606 243,800 -0.05(-0.79%)
Mar 09, 2015 6.554 6.695 6.538 6.659 203,734 +0.09(+1.43%)
Mar 06, 2015 6.538 6.596 6.502 6.564 182,249 -0.01(-0.08%)
Mar 05, 2015 6.653 6.653 6.538 6.570 147,274 -0.09(-1.41%)
Mar 04, 2015 6.669 6.732 6.591 6.664 226,043 -0.01(-0.08%)
Mar 03, 2015 6.742 6.742 6.627 6.669 245,783 -0.05(-0.70%)
Mar 02, 2015 6.732 6.787 6.638 6.716 254,013 +0.03(+0.47%)
Feb 27, 2015 6.695 6.753 6.630 6.685 230,947 -0.03(-0.47%)
Feb 26, 2015 6.721 6.748 6.669 6.716 237,571 -0.01(-0.16%)
Feb 25, 2015 6.488 7.054 6.410 6.727 448,435 +0.32(+4.94%)
Feb 24, 2015 6.353 6.483 6.317 6.410 352,139 +0.04(+0.57%)
Feb 23, 2015 6.420 6.420 6.317 6.374 218,925 -0.08(-1.29%)
Feb 20, 2015 6.493 6.503 6.400 6.457 272,954 -0.02(-0.24%)
Feb 19, 2015 6.483 6.535 6.441 6.472 101,659 -0.05(-0.72%)
Feb 18, 2015 6.529 6.553 6.452 6.519 151,121 -0.06(-0.87%)
Feb 17, 2015 6.477 6.581 6.368 6.576 194,176 +0.07(+1.12%)
Feb 13, 2015 6.405 6.503 6.503 6.503 204,228 +0.09(+1.38%)
Feb 12, 2015 6.337 6.485 6.291 6.415 149,163 +0.06(+0.98%)
Feb 11, 2015 6.306 6.457 6.306 6.353 123,016 +0.02(+0.33%)
Feb 10, 2015 6.327 6.389 6.285 6.332 115,837 +0.05(+0.74%)
Feb 09, 2015 6.384 6.452 6.270 6.285 142,327 -0.14(-2.18%)
Feb 06, 2015 6.405 6.514 6.389 6.426 172,570 +0.04(+0.57%)
Feb 05, 2015 6.415 6.535 6.374 6.389 111,668 -0.02(-0.24%)
Feb 04, 2015 6.368 6.477 6.327 6.405 148,668 -0.01(-0.08%)
Feb 03, 2015 6.327 6.488 6.291 6.410 154,096 +0.10(+1.56%)
Feb 02, 2015 6.192 6.353 6.010 6.311 283,314 +0.13(+2.10%)
Jan 30, 2015 6.431 6.500 6.161 6.182 247,651 -0.31(-4.80%)
Jan 29, 2015 6.343 6.503 6.291 6.493 176,214 +0.17(+2.71%)
Jan 28, 2015 6.555 6.586 6.306 6.322 112,383 -0.23(-3.56%)
Jan 27, 2015 6.493 6.607 6.452 6.555 111,431 -0.03(-0.47%)
Jan 26, 2015 6.446 6.607 6.400 6.586 157,080 +0.09(+1.44%)
Jan 23, 2015 6.612 6.623 6.254 6.493 158,598 -0.13(-1.96%)
Jan 22, 2015 6.571 6.633 6.307 6.623 463,405 +0.17(+2.65%)
Jan 21, 2015 6.426 6.462 6.368 6.452 212,738 +0.02(+0.32%)
Jan 20, 2015 6.571 6.571 6.384 6.431 368,605 -0.11(-1.74%)
Jan 16, 2015 6.503 6.659 6.457 6.545 333,512 +0.06(+0.96%)
Jan 15, 2015 6.467 6.597 6.337 6.483 427,116 +0.01(+0.08%)
Jan 14, 2015 6.343 6.638 6.343 6.477 613,332 +0.07(+1.13%)
Jan 13, 2015 6.275 6.581 6.109 6.405 1,622,306 -0.33(-4.86%)
Jan 12, 2015 6.773 6.929 6.695 6.732 597,853 -0.08(-1.14%)
Jan 09, 2015 7.116 7.163 6.747 6.810 525,072 -0.35(-4.93%)
Jan 08, 2015 7.458 7.458 7.142 7.163 1,121,818 -0.21(-2.89%)
Jan 07, 2015 7.111 7.391 7.111 7.375 401,164 +0.29(+4.10%)
Jan 06, 2015 7.220 7.220 6.955 7.085 344,074 -0.24(-3.33%)
Jan 05, 2015 7.339 7.464 7.220 7.329 410,947 -0.04(-0.56%)
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.