Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2015 6.647 6.704 6.582 6.637 232,614 -0.03(-0.47%)
Feb 26, 2015 6.673 6.699 6.621 6.668 239,286 -0.01(-0.16%)
Feb 25, 2015 6.441 7.003 6.364 6.678 451,672 +0.31(+4.94%)
Feb 24, 2015 6.307 6.436 6.271 6.364 354,681 +0.04(+0.57%)
Feb 23, 2015 6.374 6.374 6.271 6.328 220,505 -0.08(-1.29%)
Feb 20, 2015 6.447 6.457 6.354 6.410 274,925 -0.02(-0.24%)
Feb 19, 2015 6.436 6.488 6.395 6.426 102,393 -0.05(-0.72%)
Feb 18, 2015 6.483 6.506 6.405 6.472 152,212 -0.06(-0.87%)
Feb 17, 2015 6.431 6.534 6.323 6.529 195,578 +0.07(+1.12%)
Feb 13, 2015 6.359 6.457 6.457 6.457 205,702 +0.09(+1.38%)
Feb 12, 2015 6.292 6.439 6.246 6.369 150,240 +0.06(+0.98%)
Feb 11, 2015 6.261 6.410 6.261 6.307 123,904 +0.02(+0.33%)
Feb 10, 2015 6.282 6.343 6.240 6.287 116,674 +0.05(+0.74%)
Feb 09, 2015 6.338 6.405 6.225 6.240 143,355 -0.14(-2.18%)
Feb 06, 2015 6.359 6.467 6.343 6.380 173,816 +0.04(+0.57%)
Feb 05, 2015 6.369 6.488 6.328 6.343 112,474 -0.02(-0.24%)
Feb 04, 2015 6.323 6.431 6.282 6.359 149,741 -0.01(-0.08%)
Feb 03, 2015 6.282 6.441 6.246 6.364 155,208 +0.10(+1.56%)
Feb 02, 2015 6.148 6.307 5.967 6.266 285,359 +0.13(+2.10%)
Jan 30, 2015 6.385 6.454 6.117 6.137 249,439 -0.31(-4.80%)
Jan 29, 2015 6.297 6.457 6.246 6.447 177,486 +0.17(+2.71%)
Jan 28, 2015 6.508 6.539 6.261 6.276 113,194 -0.23(-3.56%)
Jan 27, 2015 6.447 6.560 6.405 6.508 112,235 -0.03(-0.47%)
Jan 26, 2015 6.400 6.560 6.354 6.539 158,214 +0.09(+1.44%)
Jan 23, 2015 6.565 6.575 6.209 6.447 159,743 -0.13(-1.96%)
Jan 22, 2015 6.524 6.586 6.261 6.575 466,750 +0.17(+2.65%)
Jan 21, 2015 6.380 6.416 6.323 6.405 214,274 +0.02(+0.32%)
Jan 20, 2015 6.524 6.524 6.338 6.385 371,265 -0.11(-1.74%)
Jan 16, 2015 6.457 6.611 6.410 6.498 335,919 +0.06(+0.96%)
Jan 15, 2015 6.421 6.550 6.292 6.436 430,199 +0.01(+0.08%)
Jan 14, 2015 6.297 6.591 6.297 6.431 617,759 +0.07(+1.13%)
Jan 13, 2015 6.230 6.534 6.065 6.359 1,634,016 -0.32(-4.86%)
Jan 12, 2015 6.725 6.879 6.647 6.684 602,168 -0.08(-1.14%)
Jan 09, 2015 7.065 7.111 6.699 6.761 528,862 -0.35(-4.93%)
Jan 08, 2015 7.405 7.405 7.091 7.111 1,129,915 -0.21(-2.89%)
Jan 07, 2015 7.060 7.338 7.060 7.323 404,059 +0.29(+4.10%)
Jan 06, 2015 7.168 7.168 6.905 7.034 346,558 -0.24(-3.33%)
Jan 05, 2015 7.286 7.410 7.168 7.276 413,914 -0.04(-0.56%)
Jan 02, 2015 7.590 7.673 7.256 7.317 259,505 -0.22(-2.94%)
Dec 31, 2014 7.714 7.539 7.539 7.539 199,298 -0.13(-1.68%)
Dec 30, 2014 7.647 7.817 7.544 7.668 205,752 +0.02(+0.20%)
Dec 29, 2014 7.379 7.699 7.379 7.652 167,335 +0.26(+3.48%)
Dec 26, 2014 7.493 7.498 7.364 7.395 110,056 -0.06(-0.76%)
Dec 24, 2014 7.518 7.451 7.451 7.451 72,383 -0.06(-0.82%)
Dec 23, 2014 7.565 7.688 7.431 7.513 160,519 +0.01(+0.07%)
Dec 22, 2014 7.446 7.585 7.420 7.508 261,533 +0.11(+1.46%)
Dec 19, 2014 7.554 7.554 7.214 7.400 634,203 -0.16(-2.18%)
Dec 18, 2014 7.472 7.678 7.173 7.565 510,186 +0.17(+2.30%)
Dec 17, 2014 6.869 7.420 6.792 7.395 576,814 +0.56(+8.22%)
Dec 16, 2014 6.962 7.039 6.828 6.833 226,373 -0.11(-1.63%)
Dec 15, 2014 6.720 7.029 6.689 6.946 635,306 +0.24(+3.61%)
Dec 12, 2014 6.673 6.848 6.668 6.704 247,879 -0.04(-0.61%)
Dec 11, 2014 6.709 6.946 6.677 6.745 207,866 +0.07(+1.08%)
Dec 10, 2014 6.694 6.802 6.617 6.673 302,753 -0.05(-0.69%)
Dec 09, 2014 6.447 6.725 6.431 6.720 294,730 +0.20(+3.08%)
Dec 08, 2014 6.735 6.735 6.503 6.519 182,378 -0.26(-3.80%)
Dec 05, 2014 6.776 6.848 6.709 6.776 157,740 +0.01(+0.08%)
Dec 04, 2014 6.890 6.890 6.591 6.771 190,666 -0.11(-1.65%)
Dec 03, 2014 6.699 6.946 6.611 6.885 284,620 +0.21(+3.17%)
Dec 02, 2014 6.601 6.745 6.544 6.673 234,890 +0.06(+0.94%)
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.