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 -0.110 (-5.19%)
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 8.569 8.596 8.318 8.569 663,448 -0.08(-0.96%)
Jan 30, 2017 8.680 8.722 8.513 8.652 682,246 +0.00(+0.00%)
Jan 27, 2017 8.680 8.680 8.513 8.652 674,454 +0.00(+0.00%)
Jan 26, 2017 8.736 8.736 8.569 8.652 689,361 -0.03(-0.32%)
Jan 25, 2017 8.791 8.875 8.680 8.680 647,350 -0.06(-0.64%)
Jan 24, 2017 8.569 8.763 8.569 8.736 567,259 +0.19(+2.28%)
Jan 23, 2017 8.708 8.736 8.374 8.541 1,156,201 -0.17(-1.92%)
Jan 20, 2017 8.708 8.791 8.596 8.708 703,426 +0.06(+0.64%)
Jan 19, 2017 8.652 8.722 8.541 8.652 909,364 +0.03(+0.32%)
Jan 18, 2017 8.902 8.902 8.207 8.624 2,315,535 -0.39(-4.32%)
Jan 17, 2017 9.014 9.236 8.930 9.014 972,586 +0.03(+0.31%)
Jan 13, 2017 8.986 8.986 8.986 0 +0.00(+0.00%)
Jan 12, 2017 9.097 9.125 8.763 8.986 807,257 -0.17(-1.82%)
Jan 11, 2017 9.125 9.181 8.902 9.153 892,084 +0.06(+0.61%)
Jan 10, 2017 8.708 9.153 8.708 9.097 847,118 +0.42(+4.81%)
Jan 09, 2017 8.708 8.791 8.430 8.680 1,671,428 -0.08(-0.95%)
Jan 06, 2017 9.097 9.128 8.652 8.763 2,025,746 -0.36(-3.96%)
Jan 05, 2017 9.515 9.598 9.125 9.125 1,639,063 -0.56(-5.75%)
Jan 04, 2017 9.431 9.737 9.209 9.681 1,307,952 +0.31(+3.26%)
Jan 03, 2017 9.626 9.626 9.236 9.375 1,378,715 -0.28(-2.88%)
Dec 30, 2016 9.654 9.654 9.654 0 -0.14(-1.42%)
Dec 29, 2016 9.737 9.960 9.681 9.793 538,440 +0.03(+0.29%)
Dec 28, 2016 9.793 9.821 9.542 9.765 619,140 +0.00(+0.00%)
Dec 27, 2016 9.487 9.960 9.403 9.765 614,870 +0.03(+0.29%)
Dec 23, 2016 9.737 9.737 9.737 0 +0.17(+1.74%)
Dec 22, 2016 9.987 10.02 9.487 9.570 909,386 -0.39(-3.91%)
Dec 21, 2016 10.18 10.24 9.848 9.960 903,086 -0.31(-2.98%)
Dec 20, 2016 10.21 10.46 10.21 10.27 583,819 +0.06(+0.55%)
Dec 19, 2016 10.13 10.29 10.04 10.21 1,022,749 +0.17(+1.66%)
Dec 16, 2016 10.10 10.35 10.04 10.04 1,982,987 -0.03(-0.28%)
Dec 15, 2016 10.02 10.15 9.904 10.07 908,723 +0.11(+1.12%)
Dec 14, 2016 10.10 10.10 9.821 9.960 655,351 -0.19(-1.92%)
Dec 13, 2016 10.02 10.31 10.02 10.15 1,491,994 +0.08(+0.83%)
Dec 12, 2016 10.24 10.29 9.904 10.07 1,475,463 -0.25(-2.43%)
Dec 09, 2016 10.24 10.54 10.17 10.32 1,149,781 +0.08(+0.81%)
Dec 08, 2016 10.32 10.35 10.13 10.24 1,145,960 -0.14(-1.34%)
Dec 07, 2016 10.21 10.49 10.20 10.38 1,099,515 +0.19(+1.91%)
Dec 06, 2016 10.46 10.46 9.960 10.18 1,074,904 -0.19(-1.88%)
Dec 05, 2016 10.18 10.57 10.15 10.38 1,529,539 +0.33(+3.32%)
Dec 02, 2016 10.13 10.15 9.848 10.04 1,769,231 -0.17(-1.63%)
Dec 01, 2016 10.66 10.85 10.15 10.21 1,479,654 -0.56(-5.17%)
Nov 30, 2016 10.66 10.98 10.54 10.77 1,916,532 +0.14(+1.31%)
Nov 29, 2016 10.68 10.79 10.49 10.63 1,342,101 -0.11(-1.04%)
Nov 28, 2016 10.93 10.96 10.71 10.74 1,534,279 -0.14(-1.27%)
Nov 25, 2016 10.82 10.93 10.68 10.88 520,117 +0.00(+0.00%)
Nov 23, 2016 10.88 10.88 10.88 0 +0.00(+0.00%)
Nov 22, 2016 10.79 11.04 10.79 10.88 1,509,714 +0.06(+0.51%)
Nov 21, 2016 10.93 11.24 10.79 10.82 1,543,507 +0.03(+0.26%)
Nov 18, 2016 10.90 11.18 10.68 10.79 1,548,041 -0.25(-2.25%)
Nov 17, 2016 11.04 11.04 10.69 11.04 1,535,708 +0.08(+0.76%)
Nov 16, 2016 10.66 11.06 10.66 10.96 1,095,131 +0.36(+3.39%)
Nov 15, 2016 10.71 10.79 10.21 10.60 1,351,708 -0.19(-1.79%)
Nov 14, 2016 10.71 11.10 10.71 10.79 1,486,630 +0.11(+1.03%)
Nov 11, 2016 10.57 10.71 10.35 10.68 984,201 +0.19(+1.84%)
Nov 10, 2016 10.13 10.57 10.13 10.49 1,473,536 +0.39(+3.83%)
Nov 09, 2016 9.662 10.24 9.662 10.10 1,355,408 +0.14(+1.39%)
Nov 08, 2016 10.16 10.16 9.828 9.966 1,725,147 -0.25(-2.43%)
Nov 07, 2016 9.910 10.32 9.833 10.21 1,736,198 +0.52(+5.41%)
Nov 04, 2016 9.772 9.800 9.538 9.690 1,076,397 +0.03(+0.29%)
Nov 03, 2016 9.331 9.717 9.165 9.662 1,766,021 +0.39(+4.17%)
Nov 02, 2016 9.165 9.496 8.917 9.276 2,915,938 +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.