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 (%)
Aug 29, 2014 5.153 5.179 5.179 5.179 506,185 +0.03(+0.49%)
Aug 28, 2014 5.204 5.209 5.148 5.153 225,713 -0.07(-1.26%)
Aug 27, 2014 5.331 5.341 5.207 5.219 225,567 -0.09(-1.63%)
Aug 26, 2014 5.265 5.361 5.265 5.306 477,098 +0.04(+0.67%)
Aug 25, 2014 5.336 5.401 5.238 5.270 451,071 -0.02(-0.38%)
Aug 22, 2014 5.265 5.331 5.230 5.291 496,690 +0.01(+0.10%)
Aug 21, 2014 5.160 5.351 5.137 5.286 316,820 +0.12(+2.24%)
Aug 20, 2014 5.205 5.220 5.150 5.170 196,563 -0.06(-1.15%)
Aug 19, 2014 5.286 5.341 5.220 5.230 213,152 -0.03(-0.48%)
Aug 18, 2014 5.215 5.318 5.215 5.255 308,973 +0.07(+1.36%)
Aug 15, 2014 5.275 5.306 5.165 5.185 479,927 -0.05(-0.96%)
Aug 14, 2014 5.069 5.275 5.067 5.235 362,878 +0.16(+3.17%)
Aug 13, 2014 5.115 5.155 5.039 5.074 257,071 -0.05(-0.98%)
Aug 12, 2014 5.125 5.195 5.094 5.125 117,679 -0.02(-0.39%)
Aug 11, 2014 5.130 5.190 5.050 5.145 532,778 +0.04(+0.69%)
Aug 08, 2014 5.049 5.159 5.029 5.110 301,791 +0.06(+1.20%)
Aug 07, 2014 5.205 5.224 5.034 5.049 410,752 -0.13(-2.43%)
Aug 06, 2014 4.999 5.265 4.999 5.175 344,129 +0.15(+2.90%)
Aug 05, 2014 4.928 5.140 4.913 5.029 415,381 +0.11(+2.25%)
Aug 04, 2014 4.969 5.014 4.833 4.918 418,443 -0.05(-1.01%)
Aug 01, 2014 4.979 5.009 4.904 4.969 443,644 -0.02(-0.30%)
Jul 31, 2014 4.853 5.089 4.750 4.984 1,338,600 +0.10(+1.95%)
Jul 30, 2014 5.210 5.391 4.878 4.888 2,544,891 -0.81(-14.21%)
Jul 29, 2014 5.663 5.733 5.643 5.698 506,392 -0.02(-0.26%)
Jul 28, 2014 5.799 5.824 5.683 5.713 243,655 -0.10(-1.64%)
Jul 25, 2014 5.824 5.824 5.738 5.809 204,703 -0.06(-0.94%)
Jul 24, 2014 5.819 5.934 5.819 5.864 216,932 +0.06(+1.04%)
Jul 23, 2014 5.768 5.864 5.768 5.804 354,000 +0.03(+0.44%)
Jul 22, 2014 5.733 5.826 5.728 5.778 252,160 +0.08(+1.32%)
Jul 21, 2014 5.768 5.773 5.658 5.703 402,130 -0.09(-1.48%)
Jul 18, 2014 5.799 5.859 5.763 5.788 420,992 -0.02(-0.26%)
Jul 17, 2014 5.929 5.929 5.799 5.804 464,396 -0.13(-2.12%)
Jul 16, 2014 6.035 6.035 5.924 5.929 407,642 -0.08(-1.26%)
Jul 15, 2014 5.995 6.045 5.967 6.005 312,137 -0.01(-0.17%)
Jul 14, 2014 6.035 6.091 5.964 6.015 345,779 +0.02(+0.34%)
Jul 11, 2014 6.040 6.106 5.980 5.995 243,208 -0.05(-0.83%)
Jul 10, 2014 6.065 6.075 5.975 6.045 388,565 -0.09(-1.48%)
Jul 09, 2014 6.306 6.306 6.050 6.135 558,173 -0.17(-2.71%)
Jul 08, 2014 6.291 6.357 6.226 6.306 574,524 -0.02(-0.24%)
Jul 07, 2014 6.588 6.595 6.286 6.322 399,213 -0.24(-3.68%)
Jul 03, 2014 6.377 6.563 6.563 6.563 245,970 +0.23(+3.65%)
Jul 02, 2014 6.332 6.447 6.271 6.332 341,101 -0.02(-0.24%)
Jul 01, 2014 6.176 6.412 6.170 6.347 498,062 +0.18(+2.85%)
Jun 30, 2014 6.146 6.186 6.065 6.171 261,865 +0.01(+0.08%)
Jun 27, 2014 6.110 6.216 6.110 6.166 1,487,983 +0.02(+0.25%)
Jun 26, 2014 6.211 6.211 6.025 6.151 251,684 -0.06(-0.97%)
Jun 25, 2014 6.125 6.211 6.065 6.211 416,840 +0.05(+0.73%)
Jun 24, 2014 5.924 6.271 5.924 6.166 605,088 +0.22(+3.63%)
Jun 23, 2014 5.939 6.015 5.889 5.949 218,239 -0.01(-0.08%)
Jun 20, 2014 5.964 6.010 5.884 5.954 374,703 -0.01(-0.08%)
Jun 19, 2014 5.949 6.070 5.914 5.959 252,923 +0.05(+0.77%)
Jun 18, 2014 5.929 5.964 5.844 5.914 289,578 +0.01(+0.17%)
Jun 17, 2014 5.834 5.980 5.834 5.904 232,009 +0.05(+0.86%)
Jun 16, 2014 5.944 5.944 5.824 5.854 295,887 -0.06(-1.02%)
Jun 13, 2014 5.980 5.980 5.851 5.914 300,133 -0.03(-0.51%)
Jun 12, 2014 6.010 6.010 5.909 5.944 330,506 -0.09(-1.42%)
Jun 11, 2014 6.075 6.100 5.970 6.030 272,466 -0.08(-1.24%)
Jun 10, 2014 5.985 6.115 5.889 6.105 614,618 +0.07(+1.08%)
Jun 06, 2014 6.030 6.090 6.010 6.040 332,642 +0.04(+0.67%)
Jun 05, 2014 5.894 6.075 5.834 6.000 442,085 +0.13(+2.14%)
Jun 04, 2014 5.819 5.889 5.819 5.874 340,375 +0.04(+0.60%)
Jun 03, 2014 5.819 5.864 5.738 5.839 493,988 -0.03(-0.43%)
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.