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 (%)
Nov 28, 2014 6.850 6.947 6.701 6.712 171,780 -0.13(-1.87%)
Nov 26, 2014 6.798 6.839 6.839 6.839 203,499 +0.06(+0.83%)
Nov 25, 2014 6.956 6.956 6.671 6.783 347,985 -0.14(-1.98%)
Nov 24, 2014 6.885 7.057 6.849 6.920 443,877 +0.08(+1.19%)
Nov 21, 2014 6.880 6.900 6.793 6.839 263,551 +0.04(+0.52%)
Nov 20, 2014 6.677 6.809 6.677 6.803 212,885 +0.11(+1.59%)
Nov 19, 2014 6.682 6.778 6.580 6.697 194,678 +0.03(+0.38%)
Nov 18, 2014 6.763 6.778 6.626 6.671 262,160 -0.11(-1.57%)
Nov 17, 2014 6.814 6.905 6.712 6.778 268,045 -0.03(-0.37%)
Nov 14, 2014 6.778 6.854 6.753 6.803 241,395 +0.04(+0.60%)
Nov 13, 2014 6.809 6.849 6.616 6.763 257,605 -0.03(-0.45%)
Nov 12, 2014 6.590 6.798 6.585 6.793 505,694 +0.20(+3.00%)
Nov 11, 2014 6.575 6.595 6.555 6.595 369,375 +0.03(+0.46%)
Nov 10, 2014 6.565 6.580 6.534 6.565 249,884 -0.01(-0.15%)
Nov 07, 2014 6.458 6.590 6.416 6.575 589,965 +0.14(+2.13%)
Nov 06, 2014 6.468 6.498 6.402 6.438 348,322 -0.01(-0.08%)
Nov 05, 2014 6.489 6.534 6.402 6.443 414,093 +0.00(+0.00%)
Nov 04, 2014 6.326 6.494 6.326 6.443 558,554 +0.10(+1.52%)
Nov 03, 2014 6.291 6.433 6.280 6.346 529,469 +0.10(+1.54%)
Oct 31, 2014 6.199 6.280 6.146 6.250 645,612 +0.15(+2.41%)
Oct 30, 2014 6.093 6.220 6.052 6.103 681,335 -0.01(-0.08%)
Oct 29, 2014 5.986 6.199 5.651 6.108 2,131,304 +0.62(+11.39%)
Oct 28, 2014 5.346 5.509 5.255 5.483 833,305 +0.14(+2.56%)
Oct 27, 2014 5.016 5.351 5.057 5.346 540,084 +0.29(+5.72%)
Oct 24, 2014 5.077 5.087 4.986 5.057 283,981 +0.01(+0.10%)
Oct 23, 2014 5.103 5.126 5.037 5.052 430,694 -0.05(-0.99%)
Oct 22, 2014 5.204 5.204 5.092 5.103 190,796 -0.07(-1.28%)
Oct 21, 2014 5.230 5.305 5.103 5.169 207,173 -0.02(-0.29%)
Oct 20, 2014 5.042 5.214 5.037 5.184 235,263 +0.16(+3.13%)
Oct 17, 2014 5.199 5.199 4.971 5.026 342,313 -0.12(-2.27%)
Oct 16, 2014 5.021 5.189 5.021 5.143 340,995 +0.09(+1.81%)
Oct 15, 2014 5.047 5.103 4.960 5.052 299,571 -0.04(-0.70%)
Oct 14, 2014 4.905 5.098 4.905 5.087 520,047 +0.20(+4.05%)
Oct 13, 2014 4.833 4.945 4.798 4.889 297,099 +0.08(+1.69%)
Oct 10, 2014 4.696 4.879 4.691 4.808 229,851 +0.10(+2.16%)
Oct 09, 2014 4.828 4.828 4.666 4.707 303,321 -0.09(-1.90%)
Oct 08, 2014 4.803 4.813 4.679 4.798 232,372 -0.01(-0.21%)
Oct 07, 2014 4.849 4.854 4.762 4.808 417,715 -0.04(-0.89%)
Oct 06, 2014 4.864 4.914 4.803 4.851 210,575 +0.03(+0.58%)
Oct 03, 2014 4.899 4.950 4.808 4.823 248,087 -0.03(-0.52%)
Oct 02, 2014 4.778 4.884 4.778 4.849 252,820 +0.06(+1.27%)
Oct 01, 2014 4.737 4.844 4.727 4.788 217,939 +0.03(+0.64%)
Sep 30, 2014 4.854 4.859 4.752 4.757 284,556 -0.09(-1.88%)
Sep 29, 2014 4.879 4.940 4.844 4.849 197,252 -0.07(-1.44%)
Sep 26, 2014 4.925 4.960 4.808 4.920 584,130 -0.01(-0.10%)
Sep 25, 2014 4.950 4.986 4.910 4.925 196,693 -0.05(-0.92%)
Sep 24, 2014 4.940 4.981 4.920 4.971 159,834 +0.05(+0.93%)
Sep 23, 2014 4.965 5.024 4.920 4.925 272,603 -0.08(-1.52%)
Sep 22, 2014 5.052 5.077 4.996 5.001 251,463 -0.07(-1.30%)
Sep 19, 2014 5.118 5.123 5.037 5.067 388,963 -0.05(-0.89%)
Sep 18, 2014 5.174 5.174 5.103 5.113 192,576 -0.05(-0.89%)
Sep 17, 2014 5.184 5.219 5.153 5.158 386,961 -0.03(-0.59%)
Sep 16, 2014 5.087 5.194 5.082 5.189 395,655 +0.08(+1.59%)
Sep 15, 2014 5.098 5.141 5.052 5.108 276,071 +0.00(+0.00%)
Sep 12, 2014 5.148 5.191 5.087 5.108 435,386 -0.03(-0.59%)
Sep 11, 2014 5.072 5.250 5.072 5.138 458,371 +0.03(+0.60%)
Sep 10, 2014 5.133 5.151 5.032 5.108 333,538 -0.03(-0.49%)
Sep 09, 2014 5.260 5.260 5.128 5.133 185,766 -0.12(-2.32%)
Sep 08, 2014 5.306 5.326 5.214 5.255 151,097 -0.05(-0.96%)
Sep 05, 2014 5.189 5.382 5.189 5.306 264,335 +0.09(+1.75%)
Sep 04, 2014 5.158 5.265 5.158 5.214 229,930 +0.06(+1.18%)
Sep 03, 2014 5.174 5.265 5.133 5.153 189,594 -0.01(-0.20%)
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.