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

Big 5 Sporting (NQ: BGFV )

1.710 -0.070 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 5.681 5.903 5.681 5.873 469,879 +0.17(+2.93%)
May 29, 2014 5.665 5.782 5.665 5.706 287,780 +0.03(+0.45%)
May 28, 2014 5.579 5.759 5.564 5.681 672,780 +0.08(+1.35%)
May 27, 2014 5.700 5.740 5.530 5.605 907,851 -0.07(-1.24%)
May 23, 2014 5.690 5.675 5.675 5.675 573,690 -0.11(-1.82%)
May 22, 2014 5.740 5.780 5.625 5.780 468,477 +0.04(+0.70%)
May 21, 2014 5.815 5.890 5.640 5.740 644,851 -0.05(-0.87%)
May 20, 2014 5.986 5.999 5.650 5.790 1,327,320 -0.23(-3.75%)
May 19, 2014 6.061 6.126 5.986 6.016 710,498 -0.05(-0.74%)
May 16, 2014 5.956 6.064 5.921 6.061 580,736 +0.09(+1.51%)
May 15, 2014 6.026 6.061 5.740 5.971 1,230,409 -0.10(-1.65%)
May 14, 2014 6.236 6.281 6.041 6.071 769,782 -0.17(-2.65%)
May 13, 2014 6.297 6.306 6.141 6.236 668,982 -0.04(-0.56%)
May 12, 2014 6.357 6.357 6.226 6.271 1,617,129 +0.14(+2.29%)
May 09, 2014 5.966 6.256 5.926 6.131 326,413 +0.15(+2.43%)
May 08, 2014 6.056 6.106 5.938 5.986 424,928 -0.05(-0.75%)
May 07, 2014 5.976 6.061 5.810 6.031 687,740 +0.07(+1.09%)
May 06, 2014 6.026 6.091 5.931 5.966 537,025 -0.07(-1.16%)
May 05, 2014 6.016 6.076 5.903 6.036 514,398 -0.01(-0.17%)
May 02, 2014 6.076 6.191 5.981 6.046 785,551 -0.01(-0.08%)
May 01, 2014 6.141 6.332 6.046 6.051 773,028 -0.07(-1.15%)
Apr 30, 2014 6.998 6.998 6.096 6.121 1,696,448 -1.52(-19.88%)
Apr 29, 2014 7.740 7.765 7.580 7.640 376,042 -0.04(-0.52%)
Apr 28, 2014 7.475 7.745 7.435 7.680 265,196 +0.23(+3.10%)
Apr 25, 2014 7.775 7.775 7.450 7.450 291,253 -0.37(-4.68%)
Apr 24, 2014 7.795 7.834 7.648 7.816 244,766 +0.08(+0.97%)
Apr 23, 2014 7.760 7.871 7.715 7.740 283,346 -0.02(-0.26%)
Apr 22, 2014 7.680 7.795 7.635 7.760 236,094 +0.12(+1.51%)
Apr 21, 2014 7.695 7.710 7.535 7.645 310,273 -0.05(-0.65%)
Apr 17, 2014 7.610 7.695 7.695 7.695 290,435 +0.09(+1.12%)
Apr 16, 2014 7.710 7.747 7.465 7.610 318,033 -0.07(-0.91%)
Apr 15, 2014 7.745 7.755 7.620 7.680 267,328 -0.04(-0.52%)
Apr 14, 2014 7.680 7.740 7.590 7.720 293,296 +0.13(+1.65%)
Apr 11, 2014 7.660 7.750 7.490 7.595 245,133 -0.10(-1.24%)
Apr 10, 2014 7.871 7.906 7.615 7.690 347,300 -0.18(-2.23%)
Apr 09, 2014 8.202 8.272 7.795 7.866 559,869 -0.28(-3.39%)
Apr 08, 2014 8.026 8.332 8.026 8.141 340,282 +0.14(+1.75%)
Apr 07, 2014 8.111 8.111 7.836 8.001 510,481 -0.13(-1.60%)
Apr 04, 2014 8.317 8.317 8.036 8.131 410,075 -0.12(-1.46%)
Apr 03, 2014 8.131 8.286 7.986 8.252 389,307 +0.13(+1.54%)
Apr 02, 2014 8.131 8.222 8.041 8.126 439,785 +0.02(+0.25%)
Apr 01, 2014 8.056 8.161 8.006 8.106 374,626 +0.06(+0.75%)
Mar 31, 2014 7.836 8.091 7.695 8.046 616,859 +0.27(+3.48%)
Mar 28, 2014 7.590 7.836 7.590 7.775 394,013 +0.17(+2.24%)
Mar 27, 2014 7.229 7.650 7.169 7.605 453,788 +0.39(+5.42%)
Mar 26, 2014 7.660 7.705 7.189 7.214 404,272 -0.38(-4.95%)
Mar 25, 2014 7.495 7.690 7.429 7.590 371,059 +0.14(+1.82%)
Mar 24, 2014 7.580 7.720 7.309 7.455 638,292 -0.13(-1.65%)
Mar 21, 2014 7.650 7.750 7.560 7.580 393,895 -0.02(-0.26%)
Mar 20, 2014 7.765 7.866 7.550 7.600 351,475 -0.18(-2.32%)
Mar 19, 2014 7.710 7.941 7.654 7.780 303,742 +0.08(+1.04%)
Mar 18, 2014 7.615 7.755 7.545 7.700 223,972 +0.11(+1.45%)
Mar 17, 2014 7.685 7.750 7.525 7.590 374,961 -0.07(-0.85%)
Mar 14, 2014 7.545 7.715 7.545 7.655 271,948 +0.06(+0.79%)
Mar 13, 2014 7.650 7.685 7.592 7.595 258,412 -0.03(-0.39%)
Mar 12, 2014 7.485 7.680 7.485 7.625 286,446 +0.12(+1.60%)
Mar 11, 2014 7.846 7.876 7.445 7.505 642,318 -0.33(-4.22%)
Mar 10, 2014 7.795 7.886 7.735 7.836 374,474 +0.03(+0.32%)
Mar 07, 2014 7.921 7.926 7.745 7.810 276,203 +0.01(+0.06%)
Mar 06, 2014 7.640 7.896 7.565 7.805 501,283 +0.18(+2.37%)
Mar 05, 2014 7.555 7.745 7.540 7.625 405,473 +0.10(+1.26%)
Mar 04, 2014 7.520 7.580 7.376 7.530 445,941 +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.