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 (%)
Jun 30, 2014 6.136 6.176 6.056 6.161 262,260 +0.01(+0.08%)
Jun 27, 2014 6.101 6.207 6.101 6.156 1,490,226 +0.02(+0.25%)
Jun 26, 2014 6.202 6.202 6.016 6.141 252,064 -0.06(-0.97%)
Jun 25, 2014 6.116 6.202 6.056 6.202 417,469 +0.05(+0.73%)
Jun 24, 2014 5.915 6.262 5.915 6.156 606,000 +0.22(+3.63%)
Jun 23, 2014 5.930 6.006 5.880 5.940 218,568 -0.01(-0.08%)
Jun 20, 2014 5.955 6.001 5.875 5.945 375,268 -0.01(-0.08%)
Jun 19, 2014 5.940 6.061 5.905 5.950 253,304 +0.05(+0.77%)
Jun 18, 2014 5.920 5.955 5.835 5.905 290,015 +0.01(+0.17%)
Jun 17, 2014 5.825 5.971 5.825 5.895 232,358 +0.05(+0.86%)
Jun 16, 2014 5.935 5.935 5.815 5.845 296,333 -0.06(-1.02%)
Jun 13, 2014 5.971 5.971 5.842 5.905 300,585 -0.03(-0.51%)
Jun 12, 2014 6.001 6.001 5.900 5.935 331,004 -0.09(-1.42%)
Jun 11, 2014 6.066 6.091 5.961 6.021 272,876 -0.08(-1.24%)
Jun 10, 2014 5.976 6.106 5.880 6.096 615,545 +0.07(+1.08%)
Jun 06, 2014 6.021 6.081 6.001 6.031 333,143 +0.04(+0.67%)
Jun 05, 2014 5.885 6.066 5.825 5.991 442,752 +0.13(+2.14%)
Jun 04, 2014 5.810 5.880 5.810 5.865 340,888 +0.04(+0.60%)
Jun 03, 2014 5.810 5.855 5.730 5.830 494,732 -0.03(-0.43%)
Jun 02, 2014 5.835 5.895 5.780 5.855 384,044 +0.03(+0.43%)
May 30, 2014 5.639 5.860 5.639 5.830 473,332 +0.17(+2.93%)
May 29, 2014 5.624 5.740 5.624 5.664 289,895 +0.03(+0.45%)
May 28, 2014 5.539 5.717 5.524 5.639 677,724 +0.08(+1.35%)
May 27, 2014 5.658 5.698 5.489 5.564 914,523 -0.07(-1.24%)
May 23, 2014 5.648 5.633 5.633 5.633 577,906 -0.10(-1.82%)
May 22, 2014 5.698 5.738 5.584 5.738 471,920 +0.04(+0.70%)
May 21, 2014 5.773 5.847 5.599 5.698 649,590 -0.05(-0.87%)
May 20, 2014 5.942 5.955 5.609 5.748 1,337,074 -0.22(-3.75%)
May 19, 2014 6.017 6.081 5.942 5.972 715,720 -0.04(-0.74%)
May 16, 2014 5.912 6.020 5.878 6.017 585,003 +0.09(+1.51%)
May 15, 2014 5.982 6.017 5.698 5.927 1,239,450 -0.10(-1.65%)
May 14, 2014 6.191 6.236 5.997 6.027 775,439 -0.16(-2.65%)
May 13, 2014 6.251 6.260 6.096 6.191 673,898 -0.03(-0.56%)
May 12, 2014 6.310 6.310 6.181 6.226 1,629,013 +0.14(+2.29%)
May 09, 2014 5.922 6.211 5.883 6.086 328,811 +0.14(+2.43%)
May 08, 2014 6.012 6.061 5.895 5.942 428,050 -0.04(-0.75%)
May 07, 2014 5.932 6.017 5.768 5.987 692,794 +0.06(+1.09%)
May 06, 2014 5.982 6.047 5.887 5.922 540,971 -0.07(-1.16%)
May 05, 2014 5.972 6.032 5.860 5.992 518,178 -0.01(-0.17%)
May 02, 2014 6.032 6.146 5.937 6.002 791,324 -0.00(-0.08%)
May 01, 2014 6.096 6.285 6.002 6.007 778,709 -0.07(-1.15%)
Apr 30, 2014 6.947 6.947 6.052 6.076 1,708,915 -1.51(-19.88%)
Apr 29, 2014 7.684 7.709 7.525 7.584 378,806 -0.04(-0.52%)
Apr 28, 2014 7.420 7.689 7.380 7.624 267,145 +0.23(+3.10%)
Apr 25, 2014 7.719 7.719 7.395 7.395 293,394 -0.36(-4.68%)
Apr 24, 2014 7.739 7.776 7.592 7.758 246,564 +0.07(+0.97%)
Apr 23, 2014 7.704 7.813 7.659 7.684 285,428 -0.02(-0.26%)
Apr 22, 2014 7.624 7.739 7.579 7.704 237,829 +0.11(+1.51%)
Apr 21, 2014 7.639 7.654 7.480 7.589 312,553 -0.05(-0.65%)
Apr 17, 2014 7.554 7.639 7.639 7.639 292,570 +0.08(+1.12%)
Apr 16, 2014 7.654 7.690 7.410 7.554 320,370 -0.07(-0.91%)
Apr 15, 2014 7.689 7.699 7.564 7.624 269,293 -0.04(-0.52%)
Apr 14, 2014 7.624 7.684 7.535 7.664 295,451 +0.12(+1.65%)
Apr 11, 2014 7.604 7.694 7.435 7.540 246,934 -0.09(-1.24%)
Apr 10, 2014 7.813 7.848 7.559 7.634 349,852 -0.17(-2.23%)
Apr 09, 2014 8.142 8.211 7.739 7.808 563,983 -0.27(-3.39%)
Apr 08, 2014 7.968 8.271 7.968 8.082 342,783 +0.14(+1.75%)
Apr 07, 2014 8.052 8.052 7.778 7.943 514,232 -0.13(-1.60%)
Apr 04, 2014 8.256 8.256 7.977 8.072 413,088 -0.12(-1.46%)
Apr 03, 2014 8.072 8.226 7.928 8.191 392,168 +0.12(+1.54%)
Apr 02, 2014 8.072 8.162 7.982 8.067 443,016 +0.02(+0.25%)
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.