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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2013 6.715 6.828 6.715 6.813 228,391 +0.08(+1.24%)
Jan 30, 2013 6.779 6.828 6.700 6.730 248,594 -0.04(-0.58%)
Jan 29, 2013 6.759 6.813 6.700 6.769 191,215 +0.00(+0.07%)
Jan 28, 2013 6.843 6.887 6.622 6.764 299,213 -0.04(-0.58%)
Jan 25, 2013 6.872 6.946 6.764 6.803 225,933 -0.04(-0.57%)
Jan 24, 2013 6.774 6.910 6.563 6.843 251,193 +0.08(+1.16%)
Jan 23, 2013 7.206 7.211 6.759 6.764 256,674 -0.27(-3.77%)
Jan 22, 2013 6.990 7.059 6.911 7.029 227,525 +0.03(+0.49%)
Jan 18, 2013 7.000 7.093 6.975 6.995 184,640 -0.02(-0.35%)
Jan 17, 2013 7.093 7.186 6.926 7.019 163,012 -0.07(-1.04%)
Jan 16, 2013 7.162 7.206 6.990 7.093 313,630 -0.13(-1.77%)
Jan 15, 2013 6.479 7.240 6.449 7.221 1,011,084 +0.82(+12.82%)
Jan 14, 2013 6.440 6.509 6.346 6.401 147,910 -0.08(-1.21%)
Jan 11, 2013 6.538 6.538 6.459 6.479 92,706 -0.04(-0.68%)
Jan 10, 2013 6.523 6.538 6.415 6.523 105,990 +0.04(+0.61%)
Jan 09, 2013 6.415 6.568 6.381 6.484 186,808 +0.12(+1.93%)
Jan 08, 2013 6.533 6.543 6.327 6.361 205,315 -0.15(-2.34%)
Jan 07, 2013 6.513 6.568 6.386 6.514 121,264 -0.01(-0.14%)
Jan 04, 2013 6.494 6.587 6.450 6.523 222,363 +0.07(+1.14%)
Jan 03, 2013 6.459 6.513 6.405 6.450 304,197 +0.01(+0.15%)
Jan 02, 2013 6.459 6.504 6.342 6.440 309,591 +0.02(+0.31%)
Dec 31, 2012 6.160 6.548 6.160 6.420 393,942 +0.25(+3.98%)
Dec 28, 2012 6.160 6.241 6.106 6.175 140,620 -0.01(-0.16%)
Dec 27, 2012 6.165 6.209 6.022 6.184 147,334 +0.02(+0.40%)
Dec 26, 2012 6.170 6.243 6.008 6.160 191,832 +0.02(+0.32%)
Dec 24, 2012 6.062 6.219 5.939 6.140 98,500 +0.08(+1.38%)
Dec 21, 2012 6.189 6.189 5.954 6.057 846,943 -0.20(-3.14%)
Dec 20, 2012 6.268 6.292 6.204 6.253 216,266 -0.01(-0.24%)
Dec 19, 2012 6.327 6.327 6.189 6.268 473,009 -0.07(-1.16%)
Dec 18, 2012 6.415 6.543 6.322 6.342 209,094 -0.15(-2.27%)
Dec 17, 2012 6.425 6.553 6.381 6.489 256,085 +0.06(+0.99%)
Dec 14, 2012 6.528 6.631 6.337 6.425 212,931 -0.13(-1.95%)
Dec 13, 2012 6.415 6.617 6.415 6.553 104,734 +0.11(+1.76%)
Dec 12, 2012 6.656 6.695 6.351 6.440 231,485 -0.19(-2.82%)
Dec 11, 2012 6.705 6.877 6.553 6.626 171,326 -0.02(-0.37%)
Dec 10, 2012 6.509 6.705 6.479 6.651 211,245 +0.14(+2.19%)
Dec 07, 2012 6.803 6.808 6.307 6.509 316,157 -0.28(-4.06%)
Dec 06, 2012 6.725 6.848 6.587 6.784 179,770 +0.02(+0.29%)
Dec 05, 2012 6.774 6.823 6.656 6.764 233,494 -0.09(-1.29%)
Dec 04, 2012 6.843 6.914 6.803 6.852 256,197 -0.02(-0.36%)
Nov 30, 2012 6.877 6.941 6.798 6.877 406,348 +0.01(+0.14%)
Nov 29, 2012 6.877 6.948 6.693 6.867 335,311 +0.06(+0.87%)
Nov 28, 2012 6.754 6.848 6.676 6.808 388,594 +0.04(+0.62%)
Nov 27, 2012 6.791 6.986 6.737 6.766 434,936 -0.05(-0.79%)
Nov 26, 2012 6.625 6.840 6.586 6.820 434,453 +0.20(+3.03%)
Nov 23, 2012 6.630 6.693 6.552 6.620 133,100 -0.01(-0.22%)
Nov 21, 2012 6.644 6.679 6.547 6.635 173,800 +0.01(+0.15%)
Nov 20, 2012 6.654 6.713 6.561 6.625 265,894 -0.04(-0.66%)
Nov 19, 2012 6.346 6.713 6.346 6.669 439,431 +0.45(+7.23%)
Nov 16, 2012 6.278 6.493 6.170 6.219 484,437 -0.07(-1.09%)
Nov 15, 2012 6.337 6.434 6.244 6.288 410,934 -0.02(-0.31%)
Nov 14, 2012 6.512 6.617 6.273 6.307 298,609 -0.21(-3.15%)
Nov 13, 2012 6.410 6.625 6.339 6.512 535,883 +0.10(+1.52%)
Nov 12, 2012 6.449 6.522 6.224 6.415 314,583 -0.13(-2.01%)
Nov 09, 2012 6.273 6.639 6.175 6.547 768,008 +0.21(+3.32%)
Nov 08, 2012 6.698 6.698 6.312 6.337 579,694 -0.36(-5.40%)
Nov 07, 2012 6.297 6.918 6.258 6.698 1,126,016 +0.30(+4.74%)
Nov 06, 2012 6.078 6.400 6.039 6.395 730,663 +0.31(+5.06%)
Nov 05, 2012 5.814 6.175 5.775 6.087 1,071,794 +0.21(+3.65%)
Nov 02, 2012 5.047 6.224 4.886 5.873 4,189,699 +1.51(+34.76%)
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.