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 (%)
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%)
Jul 01, 2016 5.036 5.058 5.058 5.058 246,550 +0.03(+0.54%)
Jun 30, 2016 4.884 5.036 4.830 5.031 278,683 +0.13(+2.66%)
Jun 29, 2016 4.814 4.933 4.808 4.900 173,858 +0.14(+2.96%)
Jun 28, 2016 4.808 5.009 4.716 4.759 248,920 -0.02(-0.45%)
Jun 27, 2016 5.036 5.036 4.754 4.781 392,568 -0.28(-5.57%)
Jun 24, 2016 4.846 5.063 4.673 5.063 607,123 +0.15(+2.98%)
Jun 23, 2016 4.933 4.998 4.881 4.917 278,079 +0.10(+2.03%)
Jun 22, 2016 4.792 4.895 4.776 4.819 226,467 +0.02(+0.34%)
Jun 21, 2016 4.852 4.906 4.732 4.803 233,373 +0.00(+0.00%)
Jun 20, 2016 4.933 4.982 4.781 4.803 271,860 -0.07(-1.45%)
Jun 17, 2016 4.700 4.933 4.700 4.873 418,482 +0.16(+3.34%)
Jun 16, 2016 4.765 4.830 4.662 4.716 221,088 -0.09(-1.92%)
Jun 15, 2016 4.629 4.868 4.629 4.808 276,039 +0.18(+3.87%)
Jun 14, 2016 4.667 4.683 4.575 4.629 202,013 -0.02(-0.35%)
Jun 13, 2016 4.803 4.803 4.640 4.645 228,724 -0.17(-3.50%)
Jun 10, 2016 4.738 4.846 4.624 4.814 343,980 +0.07(+1.49%)
Jun 09, 2016 4.933 4.933 4.700 4.743 339,401 -0.21(-4.27%)
Jun 08, 2016 4.971 5.047 4.895 4.955 453,231 -0.03(-0.65%)
Jun 07, 2016 4.640 5.150 4.607 4.987 1,401,634 +0.33(+6.99%)
Jun 06, 2016 4.618 4.716 4.526 4.662 330,081 +0.03(+0.70%)
Jun 03, 2016 4.607 4.700 4.533 4.629 394,879 +0.03(+0.71%)
Jun 02, 2016 4.515 4.613 4.426 4.597 590,354 +0.07(+1.44%)
Jun 01, 2016 4.559 4.603 4.434 4.531 559,613 -0.02(-0.36%)
May 31, 2016 4.656 4.667 4.510 4.548 500,172 -0.11(-2.33%)
May 27, 2016 4.613 4.656 4.656 4.656 454,405 +0.08(+1.84%)
May 26, 2016 4.599 4.615 4.511 4.572 450,706 -0.03(-0.58%)
May 25, 2016 4.551 4.626 4.503 4.599 303,968 +0.04(+0.94%)
May 24, 2016 4.487 4.583 4.452 4.556 368,674 +0.07(+1.67%)
May 23, 2016 4.594 4.658 4.476 4.481 348,003 -0.12(-2.67%)
May 20, 2016 4.540 4.647 4.471 4.604 500,890 +0.10(+2.26%)
May 19, 2016 4.529 4.695 4.497 4.503 345,377 -0.05(-1.17%)
May 18, 2016 4.540 4.642 4.460 4.556 546,136 -0.01(-0.12%)
May 17, 2016 4.577 4.610 4.503 4.561 503,437 -0.03(-0.70%)
May 16, 2016 4.700 4.700 4.572 4.594 357,839 -0.06(-1.26%)
May 13, 2016 4.738 4.765 4.620 4.652 356,412 -0.11(-2.36%)
May 12, 2016 4.802 4.829 4.697 4.765 520,795 -0.02(-0.34%)
May 11, 2016 4.941 4.971 4.770 4.781 470,963 -0.16(-3.14%)
May 10, 2016 5.225 5.262 4.872 4.936 599,700 -0.30(-5.72%)
May 09, 2016 4.727 5.385 4.658 5.235 1,161,502 +0.53(+11.25%)
May 06, 2016 4.738 4.888 4.636 4.706 714,077 -0.12(-2.55%)
May 05, 2016 5.059 5.208 4.829 4.829 759,746 -0.25(-4.95%)
May 04, 2016 5.449 5.823 5.048 5.080 2,168,396 -1.40(-21.65%)
May 03, 2016 6.631 6.722 6.380 6.484 380,300 -0.16(-2.38%)
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.