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 (%)
Dec 31, 2015 5.321 5.279 5.279 5.279 338,373 -0.12(-2.25%)
Dec 30, 2015 5.421 5.443 5.316 5.400 227,511 -0.05(-0.97%)
Dec 29, 2015 5.427 5.538 5.369 5.453 159,756 +0.03(+0.49%)
Dec 28, 2015 5.501 5.527 5.284 5.427 203,257 -0.12(-2.19%)
Dec 24, 2015 5.474 5.548 5.548 5.548 165,402 +0.05(+0.96%)
Dec 23, 2015 5.527 5.606 5.443 5.495 279,521 -0.01(-0.19%)
Dec 22, 2015 5.247 5.511 5.226 5.506 219,522 +0.25(+4.72%)
Dec 21, 2015 5.189 5.321 5.110 5.258 405,961 +0.08(+1.53%)
Dec 18, 2015 5.369 5.400 5.046 5.178 921,694 -0.23(-4.20%)
Dec 17, 2015 5.226 5.665 5.115 5.406 1,254,826 +0.18(+3.54%)
Dec 16, 2015 4.983 5.221 4.943 5.221 421,080 +0.25(+5.11%)
Dec 15, 2015 4.941 5.078 4.904 4.967 224,768 +0.06(+1.18%)
Dec 14, 2015 4.772 4.919 4.761 4.909 416,987 +0.10(+2.09%)
Dec 11, 2015 4.782 5.067 4.782 4.809 408,601 -0.05(-1.09%)
Dec 10, 2015 4.840 4.930 4.729 4.861 384,510 +0.01(+0.22%)
Dec 09, 2015 4.756 4.930 4.724 4.851 573,197 +0.05(+1.10%)
Dec 08, 2015 4.756 4.893 4.661 4.798 354,959 -0.01(-0.22%)
Dec 07, 2015 4.941 4.978 4.724 4.809 478,986 -0.18(-3.60%)
Dec 04, 2015 5.025 5.155 4.930 4.988 280,174 -0.03(-0.53%)
Dec 03, 2015 5.168 5.276 4.983 5.015 395,498 -0.17(-3.36%)
Dec 02, 2015 5.215 5.332 5.073 5.189 339,696 +0.02(+0.41%)
Dec 01, 2015 5.089 5.178 5.067 5.168 283,443 +0.06(+1.24%)
Nov 30, 2015 5.157 5.186 5.046 5.104 285,757 -0.07(-1.33%)
Nov 27, 2015 5.104 5.263 5.033 5.173 156,954 +0.03(+0.51%)
Nov 25, 2015 5.073 5.147 5.147 5.147 380,659 +0.04(+0.72%)
Nov 24, 2015 4.890 5.121 4.870 5.110 220,302 +0.17(+3.39%)
Nov 23, 2015 4.875 5.058 4.801 4.943 327,512 +0.08(+1.61%)
Nov 20, 2015 4.718 4.890 4.718 4.864 335,986 +0.20(+4.38%)
Nov 19, 2015 4.749 4.883 4.634 4.660 300,845 -0.13(-2.73%)
Nov 18, 2015 4.754 4.870 4.681 4.791 373,765 +0.10(+2.12%)
Nov 17, 2015 4.849 4.953 4.598 4.692 738,045 -0.26(-5.18%)
Nov 16, 2015 4.686 4.966 4.681 4.948 479,535 +0.25(+5.23%)
Nov 13, 2015 4.754 4.770 4.577 4.702 556,944 -0.09(-1.86%)
Nov 12, 2015 4.723 4.822 4.650 4.791 404,768 +0.05(+1.10%)
Nov 11, 2015 4.838 4.888 4.707 4.739 361,276 -0.12(-2.37%)
Nov 10, 2015 4.885 5.016 4.801 4.854 284,324 -0.06(-1.17%)
Nov 09, 2015 5.126 5.126 4.885 4.911 291,255 -0.22(-4.28%)
Nov 06, 2015 5.021 5.177 4.969 5.131 658,038 +0.08(+1.55%)
Nov 05, 2015 4.875 5.068 4.864 5.053 330,896 +0.17(+3.43%)
Nov 04, 2015 5.037 5.097 4.870 4.885 250,101 -0.16(-3.21%)
Nov 03, 2015 4.901 5.173 4.875 5.047 860,935 +0.17(+3.43%)
Nov 02, 2015 4.781 4.953 4.749 4.880 473,650 +0.09(+1.97%)
Oct 30, 2015 4.833 4.906 4.765 4.786 534,856 -0.02(-0.33%)
Oct 29, 2015 4.603 4.801 4.550 4.801 816,603 +0.19(+4.08%)
Oct 28, 2015 5.246 5.450 4.456 4.613 3,040,237 -0.97(-17.42%)
Oct 27, 2015 5.858 5.879 5.529 5.586 660,456 -0.32(-5.49%)
Oct 26, 2015 5.518 5.931 5.518 5.910 456,539 +0.37(+6.70%)
Oct 23, 2015 5.748 5.785 5.487 5.539 505,428 -0.19(-3.29%)
Oct 22, 2015 5.759 5.916 5.654 5.727 438,009 -0.02(-0.36%)
Oct 21, 2015 5.848 5.978 5.701 5.748 512,988 -0.10(-1.70%)
Oct 20, 2015 5.597 5.863 5.593 5.848 261,850 +0.23(+4.10%)
Oct 19, 2015 5.481 5.701 5.440 5.617 487,120 +0.15(+2.78%)
Oct 16, 2015 5.319 5.471 5.275 5.466 517,857 +0.17(+3.16%)
Oct 15, 2015 5.413 5.523 5.262 5.298 505,552 -0.12(-2.22%)
Oct 14, 2015 5.544 5.607 5.413 5.419 198,711 -0.15(-2.63%)
Oct 13, 2015 5.429 5.680 5.408 5.565 338,265 +0.14(+2.50%)
Oct 12, 2015 5.440 5.549 5.398 5.429 453,740 +0.02(+0.29%)
Oct 09, 2015 5.377 5.476 5.335 5.413 522,402 +0.06(+1.07%)
Oct 08, 2015 5.345 5.492 5.251 5.356 871,469 +0.01(+0.10%)
Oct 07, 2015 5.309 5.387 5.288 5.351 1,110,354 +0.03(+0.59%)
Oct 06, 2015 5.502 5.607 5.309 5.319 791,963 -0.18(-3.33%)
Oct 05, 2015 5.366 5.555 5.366 5.502 332,741 +0.18(+3.44%)
Oct 02, 2015 5.225 5.356 5.220 5.319 297,239 +0.08(+1.50%)
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.