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

Big 5 Sporting (NQ: BGFV )

3.350 +0.070 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 5.730 5.955 5.730 5.924 465,810 +0.17(+2.93%)
May 29, 2014 5.715 5.832 5.715 5.756 285,288 +0.03(+0.45%)
May 28, 2014 5.628 5.809 5.613 5.730 666,953 +0.08(+1.35%)
May 27, 2014 5.750 5.790 5.578 5.654 899,988 -0.07(-1.24%)
May 23, 2014 5.740 5.724 5.724 5.724 568,722 -0.11(-1.82%)
May 22, 2014 5.790 5.831 5.674 5.831 464,420 +0.04(+0.70%)
May 21, 2014 5.866 5.942 5.689 5.790 639,266 -0.05(-0.87%)
May 20, 2014 6.038 6.051 5.699 5.841 1,315,824 -0.23(-3.75%)
May 19, 2014 6.114 6.180 6.038 6.068 704,345 -0.05(-0.74%)
May 16, 2014 6.008 6.117 5.973 6.114 575,706 +0.09(+1.51%)
May 15, 2014 6.078 6.114 5.790 6.023 1,219,752 -0.10(-1.65%)
May 14, 2014 6.291 6.336 6.094 6.124 763,115 -0.17(-2.65%)
May 13, 2014 6.352 6.361 6.195 6.291 663,188 -0.04(-0.56%)
May 12, 2014 6.412 6.412 6.281 6.326 1,603,123 +0.14(+2.29%)
May 09, 2014 6.018 6.311 5.978 6.185 323,586 +0.15(+2.43%)
May 08, 2014 6.109 6.159 5.990 6.038 421,247 -0.05(-0.75%)
May 07, 2014 6.028 6.114 5.861 6.084 681,784 +0.07(+1.09%)
May 06, 2014 6.078 6.144 5.982 6.018 532,374 -0.07(-1.16%)
May 05, 2014 6.068 6.129 5.955 6.089 509,943 -0.01(-0.17%)
May 02, 2014 6.129 6.245 6.033 6.099 778,747 -0.01(-0.08%)
May 01, 2014 6.195 6.387 6.099 6.104 766,333 -0.07(-1.15%)
Apr 30, 2014 7.060 7.060 6.149 6.175 1,681,756 -1.53(-19.88%)
Apr 29, 2014 7.808 7.833 7.646 7.707 372,785 -0.04(-0.52%)
Apr 28, 2014 7.540 7.813 7.499 7.747 262,899 +0.23(+3.10%)
Apr 25, 2014 7.843 7.843 7.515 7.515 288,731 -0.37(-4.68%)
Apr 24, 2014 7.864 7.902 7.714 7.884 242,646 +0.08(+0.97%)
Apr 23, 2014 7.828 7.939 7.783 7.808 280,892 -0.02(-0.26%)
Apr 22, 2014 7.747 7.864 7.702 7.828 234,050 +0.12(+1.51%)
Apr 21, 2014 7.762 7.778 7.601 7.712 307,586 -0.05(-0.65%)
Apr 17, 2014 7.676 7.762 7.762 7.762 287,920 +0.09(+1.12%)
Apr 16, 2014 7.778 7.814 7.530 7.676 315,278 -0.07(-0.91%)
Apr 15, 2014 7.813 7.823 7.687 7.747 265,013 -0.04(-0.52%)
Apr 14, 2014 7.747 7.808 7.656 7.788 290,756 +0.13(+1.65%)
Apr 11, 2014 7.727 7.818 7.555 7.661 243,010 -0.10(-1.24%)
Apr 10, 2014 7.939 7.975 7.682 7.757 344,292 -0.18(-2.23%)
Apr 09, 2014 8.273 8.344 7.864 7.934 555,020 -0.28(-3.39%)
Apr 08, 2014 8.096 8.405 8.096 8.212 337,335 +0.14(+1.75%)
Apr 07, 2014 8.182 8.182 7.904 8.071 506,059 -0.13(-1.60%)
Apr 04, 2014 8.389 8.389 8.106 8.202 406,523 -0.12(-1.46%)
Apr 03, 2014 8.202 8.359 8.056 8.324 385,936 +0.13(+1.54%)
Apr 02, 2014 8.202 8.293 8.111 8.197 435,976 +0.02(+0.25%)
Apr 01, 2014 8.127 8.233 8.076 8.177 371,381 +0.06(+0.75%)
Mar 31, 2014 7.904 8.162 7.762 8.116 611,516 +0.27(+3.48%)
Mar 28, 2014 7.656 7.904 7.656 7.843 390,600 +0.17(+2.24%)
Mar 27, 2014 7.292 7.717 7.231 7.671 449,857 +0.39(+5.42%)
Mar 26, 2014 7.727 7.773 7.252 7.277 400,771 -0.38(-4.95%)
Mar 25, 2014 7.560 7.757 7.494 7.656 367,846 +0.14(+1.82%)
Mar 24, 2014 7.646 7.788 7.373 7.520 632,764 -0.13(-1.65%)
Mar 21, 2014 7.717 7.818 7.626 7.646 390,484 -0.02(-0.26%)
Mar 20, 2014 7.833 7.934 7.616 7.666 348,431 -0.18(-2.32%)
Mar 19, 2014 7.778 8.010 7.721 7.848 301,112 +0.08(+1.04%)
Mar 18, 2014 7.682 7.823 7.611 7.767 222,032 +0.11(+1.45%)
Mar 17, 2014 7.752 7.818 7.590 7.656 371,714 -0.07(-0.85%)
Mar 14, 2014 7.611 7.783 7.611 7.722 269,593 +0.06(+0.79%)
Mar 13, 2014 7.717 7.752 7.659 7.661 256,174 -0.03(-0.39%)
Mar 12, 2014 7.550 7.747 7.550 7.692 283,965 +0.12(+1.60%)
Mar 11, 2014 7.914 7.944 7.510 7.570 636,755 -0.33(-4.22%)
Mar 10, 2014 7.864 7.955 7.803 7.904 371,231 +0.03(+0.32%)
Mar 07, 2014 7.990 7.995 7.813 7.879 273,811 +0.01(+0.06%)
Mar 06, 2014 7.707 7.965 7.631 7.874 496,941 +0.18(+2.37%)
Mar 05, 2014 7.621 7.813 7.606 7.692 401,961 +0.10(+1.26%)
Mar 04, 2014 7.585 7.646 7.441 7.596 442,079 +0.12(+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.