Big 5 Sporting (NQ: BGFV )

1.630 -0.030 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.690 4.701 4.543 4.581 496,523 -0.11(-2.33%)
May 27, 2016 4.647 4.690 4.690 4.690 451,090 +0.08(+1.84%)
May 26, 2016 4.633 4.649 4.544 4.606 447,419 -0.03(-0.58%)
May 25, 2016 4.584 4.660 4.536 4.633 301,750 +0.04(+0.94%)
May 24, 2016 4.520 4.617 4.485 4.590 365,985 +0.08(+1.67%)
May 23, 2016 4.627 4.692 4.509 4.514 345,464 -0.12(-2.67%)
May 20, 2016 4.573 4.681 4.503 4.638 497,236 +0.10(+2.26%)
May 19, 2016 4.563 4.730 4.530 4.536 342,858 -0.05(-1.17%)
May 18, 2016 4.573 4.676 4.493 4.590 542,152 -0.01(-0.12%)
May 17, 2016 4.611 4.643 4.536 4.595 499,765 -0.03(-0.70%)
May 16, 2016 4.735 4.735 4.606 4.627 355,229 -0.06(-1.26%)
May 13, 2016 4.773 4.800 4.654 4.687 353,813 -0.11(-2.36%)
May 12, 2016 4.837 4.864 4.731 4.800 516,996 -0.02(-0.34%)
May 11, 2016 4.977 5.007 4.805 4.816 467,527 -0.16(-3.14%)
May 10, 2016 5.263 5.301 4.907 4.972 595,326 -0.30(-5.72%)
May 09, 2016 4.762 5.425 4.692 5.274 1,153,029 +0.53(+11.25%)
May 06, 2016 4.773 4.924 4.670 4.740 708,867 -0.12(-2.55%)
May 05, 2016 5.096 5.247 4.864 4.864 754,204 -0.25(-4.95%)
May 04, 2016 5.489 5.866 5.085 5.117 2,152,578 -1.41(-21.65%)
May 03, 2016 6.680 6.771 6.426 6.532 377,526 -0.16(-2.38%)
May 02, 2016 6.556 6.841 6.523 6.690 503,151 +0.18(+2.73%)
Apr 29, 2016 6.550 6.604 6.448 6.513 357,497 -0.09(-1.31%)
Apr 28, 2016 6.685 6.717 6.561 6.599 411,869 -0.09(-1.37%)
Apr 27, 2016 6.550 6.696 6.475 6.690 374,643 +0.14(+2.14%)
Apr 26, 2016 6.400 6.610 6.295 6.550 346,690 +0.10(+1.50%)
Apr 25, 2016 6.346 6.464 6.281 6.453 342,299 +0.12(+1.96%)
Apr 22, 2016 6.270 6.394 6.270 6.330 218,390 +0.05(+0.77%)
Apr 21, 2016 6.292 6.432 6.259 6.281 254,596 -0.02(-0.26%)
Apr 20, 2016 6.093 6.367 6.060 6.297 259,978 +0.24(+3.91%)
Apr 19, 2016 6.249 6.249 6.049 6.060 514,464 -0.17(-2.77%)
Apr 18, 2016 6.157 6.284 6.157 6.233 200,102 +0.08(+1.31%)
Apr 15, 2016 6.076 6.157 6.071 6.152 201,079 +0.04(+0.71%)
Apr 14, 2016 6.071 6.179 6.044 6.109 202,298 +0.05(+0.89%)
Apr 13, 2016 5.958 6.173 5.958 6.055 254,173 +0.14(+2.37%)
Apr 12, 2016 5.845 6.055 5.845 5.915 298,936 +0.08(+1.38%)
Apr 11, 2016 5.823 5.947 5.764 5.834 289,923 +0.02(+0.28%)
Apr 08, 2016 5.936 6.066 5.726 5.818 311,960 -0.05(-0.92%)
Apr 07, 2016 6.093 6.109 5.818 5.872 1,198,265 -0.22(-3.63%)
Apr 06, 2016 5.785 6.128 5.748 6.093 504,339 +0.29(+5.01%)
Apr 05, 2016 5.899 6.044 5.748 5.802 476,991 -0.14(-2.36%)
Apr 04, 2016 6.033 6.033 5.802 5.942 298,917 -0.12(-2.04%)
Apr 01, 2016 5.963 6.117 5.936 6.066 362,669 +0.08(+1.35%)
Mar 31, 2016 6.076 6.076 5.882 5.985 348,457 -0.11(-1.86%)
Mar 30, 2016 6.119 6.195 5.985 6.098 281,260 +0.01(+0.09%)
Mar 29, 2016 5.904 6.130 5.829 6.093 438,664 +0.18(+3.01%)
Mar 28, 2016 5.899 5.974 5.834 5.915 224,503 +0.05(+0.92%)
Mar 24, 2016 5.926 5.861 5.861 5.861 303,703 -0.11(-1.81%)
Mar 23, 2016 6.049 6.049 5.926 5.969 390,582 -0.10(-1.69%)
Mar 22, 2016 6.184 6.308 6.055 6.071 330,355 -0.12(-1.91%)
Mar 21, 2016 6.303 6.356 6.109 6.189 242,710 -0.17(-2.71%)
Mar 18, 2016 6.195 6.443 6.136 6.362 603,683 +0.17(+2.70%)
Mar 17, 2016 6.093 6.313 6.087 6.195 324,511 +0.10(+1.59%)
Mar 16, 2016 6.119 6.243 6.028 6.098 240,469 -0.08(-1.22%)
Mar 15, 2016 6.093 6.308 6.093 6.173 240,364 +0.03(+0.44%)
Mar 14, 2016 6.330 6.330 6.109 6.146 439,323 -0.18(-2.89%)
Mar 11, 2016 6.410 6.491 6.227 6.330 374,411 -0.07(-1.09%)
Mar 10, 2016 6.475 6.540 6.346 6.400 286,879 -0.01(-0.08%)
Mar 09, 2016 6.464 6.717 6.383 6.405 302,677 -0.03(-0.50%)
Mar 08, 2016 6.389 6.464 6.270 6.437 468,748 -0.03(-0.50%)
Mar 07, 2016 6.545 6.593 6.432 6.470 564,014 -0.09(-1.31%)
Mar 04, 2016 6.475 6.782 6.448 6.556 704,761 +0.13(+2.05%)
Mar 03, 2016 6.344 6.450 6.211 6.424 893,049 +0.08(+1.22%)
Mar 02, 2016 5.997 6.450 5.773 6.346 3,303,549 -0.74(-10.42%)
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.