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 30, 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 (%)
Apr 29, 2016 6.503 6.556 6.401 6.465 360,124 -0.09(-1.31%)
Apr 28, 2016 6.636 6.668 6.513 6.551 414,896 -0.09(-1.37%)
Apr 27, 2016 6.503 6.647 6.428 6.642 377,396 +0.14(+2.14%)
Apr 26, 2016 6.353 6.561 6.249 6.503 349,237 +0.10(+1.50%)
Apr 25, 2016 6.299 6.417 6.235 6.406 344,815 +0.12(+1.96%)
Apr 22, 2016 6.225 6.348 6.225 6.283 219,994 +0.05(+0.77%)
Apr 21, 2016 6.246 6.385 6.214 6.235 256,467 -0.02(-0.26%)
Apr 20, 2016 6.048 6.321 6.016 6.251 261,889 +0.24(+3.91%)
Apr 19, 2016 6.203 6.203 6.005 6.016 518,244 -0.17(-2.77%)
Apr 18, 2016 6.112 6.238 6.112 6.187 201,573 +0.08(+1.31%)
Apr 15, 2016 6.032 6.112 6.027 6.107 202,556 +0.04(+0.71%)
Apr 14, 2016 6.027 6.134 6.000 6.064 203,785 +0.05(+0.89%)
Apr 13, 2016 5.914 6.128 5.914 6.011 256,041 +0.14(+2.37%)
Apr 12, 2016 5.802 6.011 5.802 5.872 301,133 +0.08(+1.38%)
Apr 11, 2016 5.781 5.904 5.722 5.791 292,054 +0.02(+0.28%)
Apr 08, 2016 5.893 6.021 5.684 5.775 314,253 -0.05(-0.92%)
Apr 07, 2016 6.048 6.064 5.775 5.829 1,207,070 -0.22(-3.63%)
Apr 06, 2016 5.743 6.083 5.706 6.048 508,045 +0.29(+5.01%)
Apr 05, 2016 5.856 6.000 5.706 5.759 480,496 -0.14(-2.36%)
Apr 04, 2016 5.989 5.989 5.759 5.898 301,114 -0.12(-2.04%)
Apr 01, 2016 5.920 6.072 5.893 6.021 365,334 +0.08(+1.35%)
Mar 31, 2016 6.032 6.032 5.840 5.941 351,017 -0.11(-1.86%)
Mar 30, 2016 6.075 6.150 5.941 6.053 283,326 +0.01(+0.09%)
Mar 29, 2016 5.861 6.085 5.786 6.048 441,887 +0.18(+3.01%)
Mar 28, 2016 5.856 5.930 5.791 5.872 226,152 +0.05(+0.92%)
Mar 24, 2016 5.882 5.818 5.818 5.818 305,935 -0.11(-1.81%)
Mar 23, 2016 6.005 6.005 5.882 5.925 393,452 -0.10(-1.69%)
Mar 22, 2016 6.139 6.262 6.011 6.027 332,783 -0.12(-1.91%)
Mar 21, 2016 6.257 6.310 6.064 6.144 244,494 -0.17(-2.71%)
Mar 18, 2016 6.150 6.396 6.091 6.315 608,119 +0.17(+2.70%)
Mar 17, 2016 6.048 6.267 6.043 6.150 326,896 +0.10(+1.59%)
Mar 16, 2016 6.075 6.198 5.984 6.053 242,236 -0.07(-1.22%)
Mar 15, 2016 6.048 6.262 6.048 6.128 242,130 +0.03(+0.44%)
Mar 14, 2016 6.283 6.283 6.064 6.102 442,551 -0.18(-2.89%)
Mar 11, 2016 6.364 6.444 6.182 6.283 377,162 -0.07(-1.09%)
Mar 10, 2016 6.428 6.492 6.299 6.353 288,987 -0.01(-0.08%)
Mar 09, 2016 6.417 6.668 6.337 6.358 304,901 -0.03(-0.50%)
Mar 08, 2016 6.342 6.417 6.225 6.390 472,193 -0.03(-0.50%)
Mar 07, 2016 6.497 6.545 6.385 6.422 568,159 -0.09(-1.31%)
Mar 04, 2016 6.428 6.733 6.401 6.508 709,940 +0.13(+2.05%)
Mar 03, 2016 6.298 6.403 6.165 6.377 899,611 +0.08(+1.22%)
Mar 02, 2016 5.954 6.403 5.731 6.300 3,327,826 -0.73(-10.42%)
Mar 01, 2016 7.324 7.335 6.784 7.033 791,969 -0.22(-2.99%)
Feb 29, 2016 6.975 7.282 6.901 7.250 406,121 +0.21(+2.93%)
Feb 26, 2016 7.240 7.261 6.996 7.044 468,414 -0.14(-1.99%)
Feb 25, 2016 6.986 7.253 6.933 7.187 765,964 +0.23(+3.27%)
Feb 24, 2016 6.927 6.991 6.850 6.959 512,802 +0.01(+0.08%)
Feb 23, 2016 6.986 7.078 6.853 6.954 501,558 -0.01(-0.15%)
Feb 22, 2016 6.991 7.044 6.922 6.964 293,284 +0.00(+0.00%)
Feb 19, 2016 6.859 7.038 6.726 6.964 449,492 +0.08(+1.23%)
Feb 18, 2016 6.816 7.016 6.795 6.880 424,809 +0.09(+1.33%)
Feb 17, 2016 6.885 6.964 6.774 6.790 204,011 -0.08(-1.16%)
Feb 16, 2016 6.652 6.880 6.573 6.869 342,877 +0.25(+3.84%)
Feb 12, 2016 6.525 6.615 6.615 6.615 282,876 +0.14(+2.12%)
Feb 11, 2016 6.668 6.753 6.427 6.477 489,238 -0.28(-4.15%)
Feb 10, 2016 6.689 6.901 6.589 6.758 544,294 +0.06(+0.95%)
Feb 09, 2016 6.218 6.911 6.218 6.694 1,053,918 +0.44(+7.02%)
Feb 08, 2016 6.255 6.511 6.070 6.255 685,850 +0.25(+4.23%)
Feb 05, 2016 6.128 6.149 5.911 6.001 277,317 -0.13(-2.07%)
Feb 04, 2016 6.091 6.202 6.001 6.128 363,896 -0.01(-0.09%)
Feb 03, 2016 6.425 6.425 6.118 6.133 145,295 -0.28(-4.29%)
Feb 02, 2016 6.303 6.456 6.181 6.409 426,956 +0.06(+0.92%)
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.