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

Big 5 Sporting (NQ: BGFV )

2.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 31, 2017 8.556 8.584 8.306 8.556 664,448 -0.08(-0.96%)
Jan 30, 2017 8.667 8.709 8.500 8.639 683,274 +0.00(+0.00%)
Jan 27, 2017 8.667 8.667 8.500 8.639 675,471 +0.00(+0.00%)
Jan 26, 2017 8.722 8.722 8.556 8.639 690,400 -0.03(-0.32%)
Jan 25, 2017 8.778 8.861 8.667 8.667 648,326 -0.06(-0.64%)
Jan 24, 2017 8.556 8.750 8.556 8.722 568,114 +0.19(+2.28%)
Jan 23, 2017 8.695 8.722 8.361 8.528 1,157,944 -0.17(-1.92%)
Jan 20, 2017 8.695 8.778 8.584 8.695 704,486 +0.06(+0.64%)
Jan 19, 2017 8.639 8.709 8.528 8.639 910,735 +0.03(+0.32%)
Jan 18, 2017 8.889 8.889 8.195 8.611 2,319,025 -0.39(-4.32%)
Jan 17, 2017 9.000 9.222 8.917 9.000 974,052 +0.03(+0.31%)
Jan 13, 2017 8.972 8.972 8.972 0 +0.00(+0.00%)
Jan 12, 2017 9.084 9.111 8.750 8.972 808,474 -0.17(-1.82%)
Jan 11, 2017 9.111 9.167 8.889 9.139 893,428 +0.06(+0.61%)
Jan 10, 2017 8.695 9.139 8.695 9.084 848,395 +0.42(+4.81%)
Jan 09, 2017 8.695 8.778 8.417 8.667 1,673,948 -0.08(-0.95%)
Jan 06, 2017 9.084 9.114 8.639 8.750 2,028,799 -0.36(-3.96%)
Jan 05, 2017 9.500 9.584 9.111 9.111 1,641,534 -0.56(-5.75%)
Jan 04, 2017 9.417 9.722 9.195 9.667 1,309,923 +0.31(+3.26%)
Jan 03, 2017 9.611 9.611 9.222 9.361 1,380,793 -0.28(-2.88%)
Dec 30, 2016 9.639 9.639 9.639 0 -0.14(-1.42%)
Dec 29, 2016 9.722 9.945 9.667 9.778 539,252 +0.03(+0.28%)
Dec 28, 2016 9.778 9.806 9.528 9.750 620,074 +0.00(+0.00%)
Dec 27, 2016 9.472 9.945 9.389 9.750 615,797 +0.03(+0.29%)
Dec 23, 2016 9.722 9.722 9.722 0 +0.17(+1.74%)
Dec 22, 2016 9.972 10.00 9.472 9.556 910,757 -0.39(-3.91%)
Dec 21, 2016 10.17 10.22 9.834 9.945 904,448 -0.31(-2.98%)
Dec 20, 2016 10.19 10.44 10.19 10.25 584,699 +0.06(+0.54%)
Dec 19, 2016 10.11 10.28 10.03 10.19 1,024,291 +0.17(+1.66%)
Dec 16, 2016 10.08 10.33 10.03 10.03 1,985,976 -0.03(-0.28%)
Dec 15, 2016 10.00 10.14 9.889 10.06 910,092 +0.11(+1.12%)
Dec 14, 2016 10.08 10.08 9.806 9.945 656,339 -0.19(-1.92%)
Dec 13, 2016 10.00 10.29 10.00 10.14 1,494,243 +0.08(+0.83%)
Dec 12, 2016 10.22 10.27 9.889 10.06 1,477,687 -0.25(-2.43%)
Dec 09, 2016 10.22 10.53 10.15 10.31 1,151,514 +0.08(+0.82%)
Dec 08, 2016 10.31 10.33 10.11 10.22 1,147,687 -0.14(-1.34%)
Dec 07, 2016 10.19 10.47 10.18 10.36 1,101,173 +0.19(+1.91%)
Dec 06, 2016 10.44 10.44 9.945 10.17 1,076,524 -0.19(-1.88%)
Dec 05, 2016 10.17 10.56 10.14 10.36 1,531,844 +0.33(+3.32%)
Dec 02, 2016 10.11 10.14 9.834 10.03 1,771,898 -0.17(-1.64%)
Dec 01, 2016 10.64 10.83 10.14 10.19 1,481,884 -0.56(-5.17%)
Nov 30, 2016 10.64 10.96 10.53 10.75 1,919,421 +0.14(+1.31%)
Nov 29, 2016 10.67 10.78 10.48 10.61 1,344,124 -0.11(-1.04%)
Nov 28, 2016 10.92 10.94 10.69 10.72 1,536,592 -0.14(-1.27%)
Nov 25, 2016 10.81 10.92 10.67 10.86 520,901 +0.00(+0.00%)
Nov 23, 2016 10.86 10.86 10.86 0 +0.00(+0.00%)
Nov 22, 2016 10.78 11.03 10.78 10.86 1,511,989 +0.06(+0.51%)
Nov 21, 2016 10.92 11.22 10.78 10.81 1,545,834 +0.03(+0.26%)
Nov 18, 2016 10.89 11.16 10.67 10.78 1,550,374 -0.25(-2.25%)
Nov 17, 2016 11.03 11.03 10.68 11.03 1,538,023 +0.08(+0.76%)
Nov 16, 2016 10.64 11.04 10.64 10.94 1,096,781 +0.36(+3.39%)
Nov 15, 2016 10.69 10.78 10.20 10.58 1,353,746 -0.19(-1.79%)
Nov 14, 2016 10.69 11.08 10.69 10.78 1,488,870 +0.11(+1.03%)
Nov 11, 2016 10.56 10.69 10.34 10.67 985,684 +0.19(+1.84%)
Nov 10, 2016 10.12 10.56 10.12 10.47 1,475,757 +0.39(+3.83%)
Nov 09, 2016 9.647 10.23 9.647 10.09 1,357,451 +0.14(+1.39%)
Nov 08, 2016 10.14 10.14 9.813 9.951 1,727,748 -0.25(-2.43%)
Nov 07, 2016 9.896 10.31 9.818 10.20 1,738,815 +0.52(+5.41%)
Nov 04, 2016 9.758 9.785 9.524 9.675 1,078,020 +0.03(+0.29%)
Nov 03, 2016 9.317 9.703 9.151 9.647 1,768,683 +0.39(+4.17%)
Nov 02, 2016 9.151 9.482 8.903 9.262 2,920,333 +0.41(+4.67%)
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.