Skip to main content
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 (%)
Jan 29, 2016 6.188 6.484 6.188 6.431 340,171 +0.26(+4.28%)
Jan 28, 2016 6.235 6.314 6.045 6.167 265,029 +0.01(+0.09%)
Jan 27, 2016 6.034 6.278 5.863 6.161 516,425 +0.10(+1.57%)
Jan 26, 2016 5.754 6.077 5.598 6.066 419,931 +0.35(+6.20%)
Jan 25, 2016 5.765 5.881 5.596 5.712 516,508 -0.05(-0.92%)
Jan 22, 2016 5.839 5.934 5.728 5.765 603,405 +0.01(+0.09%)
Jan 21, 2016 5.781 5.923 5.712 5.760 605,676 -0.01(-0.18%)
Jan 20, 2016 5.918 5.923 5.554 5.770 893,848 -0.14(-2.41%)
Jan 19, 2016 6.246 6.246 5.839 5.913 388,240 -0.23(-3.70%)
Jan 15, 2016 5.760 6.140 6.140 6.140 593,100 +0.25(+4.22%)
Jan 14, 2016 5.976 6.388 5.691 5.892 1,450,488 +0.22(+3.82%)
Jan 13, 2016 5.786 5.797 5.511 5.675 761,818 -0.09(-1.56%)
Jan 12, 2016 5.569 5.781 5.511 5.765 664,687 +0.22(+4.00%)
Jan 11, 2016 5.073 5.569 5.020 5.543 676,282 +0.50(+9.96%)
Jan 08, 2016 5.030 5.126 4.972 5.041 400,384 +0.03(+0.53%)
Jan 07, 2016 4.988 5.173 4.967 5.015 358,138 -0.08(-1.56%)
Jan 06, 2016 5.189 5.284 5.062 5.094 405,458 -0.20(-3.70%)
Jan 05, 2016 5.390 5.432 5.160 5.289 397,434 -0.05(-0.99%)
Jan 04, 2016 5.110 5.384 5.073 5.342 450,196 +0.06(+1.20%)
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%)
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.