Skip to main content

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

Historical Prices

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.