Big 5 Sporting (NQ: BGFV )

19.98 USD +0.08 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.48 13.95 13.25 13.80 85,385 +0.13(+0.95%)
Nov 29, 2010 13.17 13.70 12.95 13.67 54,279 +0.39(+2.94%)
Nov 26, 2010 12.99 13.28 12.78 13.28 26,067 +0.16(+1.22%)
Nov 24, 2010 12.48 13.12 13.12 13.12 115,630 +0.72(+5.81%)
Nov 23, 2010 12.49 12.50 12.23 12.40 57,079 -0.23(-1.82%)
Nov 22, 2010 12.59 12.76 12.41 12.63 67,607 +0.02(+0.16%)
Nov 19, 2010 12.89 12.89 12.51 12.61 95,788 -0.26(-2.02%)
Nov 18, 2010 13.05 13.07 12.78 12.87 84,842 +0.01(+0.08%)
Nov 17, 2010 12.92 12.94 12.76 12.86 65,584 -0.02(-0.16%)
Nov 16, 2010 13.57 13.59 12.86 12.88 72,804 -0.84(-6.12%)
Nov 15, 2010 13.87 13.96 13.65 13.72 20,861 -0.16(-1.15%)
Nov 12, 2010 13.98 14.10 13.85 13.88 28,351 -0.28(-1.98%)
Nov 11, 2010 13.80 14.24 13.66 14.16 30,744 -0.08(-0.56%)
Nov 10, 2010 13.53 14.25 13.30 14.24 62,412 +0.72(+5.33%)
Nov 09, 2010 14.00 14.00 13.35 13.52 53,466 -0.54(-3.84%)
Nov 08, 2010 14.16 14.31 13.94 14.06 36,224 -0.21(-1.47%)
Nov 05, 2010 14.25 14.45 14.10 14.27 37,633 +0.06(+0.42%)
Nov 04, 2010 13.93 14.23 13.44 14.21 76,328 +0.54(+3.95%)
Nov 03, 2010 12.42 14.00 12.42 13.67 163,767 -0.90(-6.18%)
Nov 02, 2010 13.74 14.74 13.62 14.57 90,542 +1.02(+7.53%)
Nov 01, 2010 13.61 13.83 13.27 13.55 53,894 +0.03(+0.22%)
Oct 29, 2010 13.71 13.80 13.32 13.52 48,338 -0.29(-2.10%)
Oct 28, 2010 14.32 14.35 13.80 13.81 35,965 -0.36(-2.54%)
Oct 27, 2010 14.44 14.44 13.88 14.17 28,778 -0.42(-2.88%)
Oct 25, 2010 14.10 14.61 14.08 14.59 54,417 +0.63(+4.51%)
Oct 22, 2010 13.82 14.01 13.77 13.96 21,297 +0.13(+0.94%)
Oct 21, 2010 14.24 14.65 13.61 13.83 51,182 -0.30(-2.12%)
Oct 20, 2010 14.03 14.28 14.03 14.13 23,273 +0.21(+1.51%)
Oct 19, 2010 14.10 14.24 13.76 13.92 76,250 -0.35(-2.45%)
Oct 18, 2010 14.06 14.33 13.93 14.27 33,715 +0.28(+2.00%)
Oct 15, 2010 14.20 14.25 13.88 13.99 75,371 -0.01(-0.07%)
Oct 14, 2010 14.04 14.09 13.77 14.00 51,451 -0.04(-0.28%)
Oct 13, 2010 13.92 14.21 13.86 14.04 133,791 +0.15(+1.08%)
Oct 12, 2010 13.84 14.08 13.71 13.89 22,953 -0.03(-0.22%)
Oct 11, 2010 13.70 14.11 13.69 13.92 35,651 +0.21(+1.53%)
Oct 08, 2010 13.47 13.79 13.33 13.71 58,213 +0.28(+2.08%)
Oct 07, 2010 13.39 13.59 13.26 13.43 35,527 +0.17(+1.28%)
Oct 06, 2010 13.54 13.62 13.17 13.26 80,705 -0.37(-2.71%)
Oct 05, 2010 13.43 13.71 13.25 13.63 53,133 +0.30(+2.25%)
Oct 04, 2010 13.56 13.67 13.33 13.33 39,456 -0.40(-2.91%)
Oct 01, 2010 13.56 13.78 13.17 13.73 53,512 +0.31(+2.31%)
Sep 30, 2010 13.68 13.73 13.08 13.42 79,380 -0.12(-0.89%)
Sep 29, 2010 13.21 13.83 13.21 13.54 50,850 +0.25(+1.88%)
Sep 28, 2010 13.02 13.34 12.78 13.29 68,525 +0.27(+2.07%)
Sep 27, 2010 13.34 13.35 13.00 13.02 53,794 -0.33(-2.47%)
Sep 24, 2010 12.69 13.36 12.65 13.35 67,114 +0.84(+6.71%)
Sep 23, 2010 12.51 12.95 12.43 12.51 72,529 -0.11(-0.87%)
Sep 22, 2010 12.61 12.83 12.51 12.62 49,982 -0.08(-0.63%)
Sep 21, 2010 13.07 13.15 12.55 12.70 68,526 -0.42(-3.20%)
Sep 20, 2010 11.95 13.16 11.95 13.12 163,314 +1.24(+10.44%)
Sep 17, 2010 11.93 11.98 11.61 11.88 191,839 -0.08(-0.67%)
Sep 15, 2010 11.80 12.14 11.74 11.96 63,744 +0.09(+0.76%)
Sep 14, 2010 11.97 12.04 11.81 11.87 103,301 -0.17(-1.41%)
Sep 13, 2010 11.73 12.10 11.61 12.04 126,335 +0.46(+3.97%)
Sep 10, 2010 11.98 11.98 11.57 11.58 79,264 -0.33(-2.77%)
Sep 09, 2010 12.41 12.64 11.86 11.91 91,502 -0.33(-2.70%)
Sep 08, 2010 12.49 12.61 12.08 12.24 70,208 -0.18(-1.45%)
Sep 07, 2010 12.39 12.66 12.34 12.42 54,482 -0.06(-0.48%)
Sep 03, 2010 12.40 12.52 12.18 12.48 58,349 +0.20(+1.63%)
Sep 02, 2010 12.44 12.56 12.08 12.28 62,861 -0.25(-2.00%)
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.