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

Big 5 Sporting (NQ: BGFV )

3.100 +0.070 (+2.31%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 19, 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 (%)
Nov 29, 2013 9.585 9.585 9.334 9.354 0 -0.19(-2.00%)
Nov 27, 2013 9.288 9.565 9.213 9.545 0 +0.27(+2.93%)
Nov 26, 2013 9.213 9.324 9.213 9.273 0 +0.05(+0.54%)
Nov 25, 2013 9.228 9.353 9.213 9.223 219,959 -0.01(-0.16%)
Nov 22, 2013 9.268 9.328 8.993 9.238 0 -0.00(-0.05%)
Nov 21, 2013 9.228 9.288 9.143 9.243 180,181 +0.05(+0.54%)
Nov 20, 2013 9.293 9.296 9.143 9.193 0 -0.05(-0.59%)
Nov 19, 2013 9.413 9.493 9.173 9.248 388,932 -0.12(-1.28%)
Nov 18, 2013 9.383 9.493 9.243 9.368 0 +0.01(+0.11%)
Nov 15, 2013 9.143 9.368 9.113 9.358 0 +0.20(+2.18%)
Nov 14, 2013 9.193 9.193 9.018 9.158 0 +0.13(+1.44%)
Nov 12, 2013 9.073 9.268 8.953 9.028 0 -0.07(-0.82%)
Nov 11, 2013 8.943 9.178 8.803 9.103 0 +0.15(+1.67%)
Nov 08, 2013 8.823 8.968 8.823 8.953 0 +0.12(+1.36%)
Nov 07, 2013 9.078 9.196 8.679 8.833 577,900 -0.18(-2.05%)
Nov 06, 2013 9.253 9.333 8.958 9.018 651,825 -0.19(-2.06%)
Nov 05, 2013 9.473 9.473 9.208 9.208 500,316 -0.28(-3.00%)
Nov 04, 2013 9.613 9.738 9.318 9.493 677,694 -0.09(-0.99%)
Nov 01, 2013 9.463 9.663 9.343 9.588 0 +0.14(+1.48%)
Oct 31, 2013 9.703 9.788 9.393 9.448 0 -0.24(-2.53%)
Oct 30, 2013 8.993 10.09 8.903 9.693 2,142,112 +1.30(+15.54%)
Oct 29, 2013 8.224 8.589 8.204 8.389 1,021,201 +0.17(+2.07%)
Oct 28, 2013 8.099 8.239 8.069 8.219 0 +0.13(+1.61%)
Oct 25, 2013 8.179 8.229 8.049 8.089 0 -0.05(-0.61%)
Oct 24, 2013 8.054 8.229 7.919 8.139 529,012 +0.08(+1.02%)
Oct 23, 2013 8.119 8.174 8.039 8.057 0 -0.12(-1.44%)
Oct 22, 2013 8.294 8.369 8.094 8.174 342,624 -0.07(-0.91%)
Oct 21, 2013 8.224 8.289 8.175 8.249 268,793 +0.02(+0.24%)
Oct 18, 2013 8.324 8.324 8.154 8.229 262,570 -0.03(-0.36%)
Oct 17, 2013 8.144 8.279 8.144 8.259 166,939 +0.09(+1.10%)
Oct 16, 2013 8.194 8.314 8.129 8.169 280,563 +0.03(+0.37%)
Oct 15, 2013 8.309 8.324 8.134 8.139 423,752 -0.17(-2.10%)
Oct 14, 2013 7.969 8.324 7.969 8.314 415,079 +0.29(+3.68%)
Oct 11, 2013 8.044 8.159 8.004 8.019 0 -0.08(-0.93%)
Oct 10, 2013 7.864 8.114 7.794 8.094 345,604 +0.31(+3.92%)
Oct 09, 2013 7.714 7.879 7.629 7.789 444,521 +0.07(+0.97%)
Oct 08, 2013 7.784 7.874 7.679 7.714 657,249 -0.07(-0.96%)
Oct 07, 2013 7.914 7.929 7.754 7.789 0 -0.20(-2.50%)
Oct 04, 2013 7.869 8.034 7.794 7.989 0 +0.09(+1.20%)
Oct 03, 2013 7.994 8.038 7.809 7.894 0 -0.10(-1.25%)
Oct 02, 2013 8.009 8.074 7.944 7.994 466,287 -0.08(-1.05%)
Oct 01, 2013 8.049 8.164 8.009 8.079 368,745 +0.03(+0.43%)
Sep 30, 2013 7.944 8.059 7.909 8.044 644,854 +0.02(+0.25%)
Sep 27, 2013 8.059 8.099 7.964 8.024 0 -0.06(-0.74%)
Sep 26, 2013 8.119 8.234 8.044 8.084 459,156 +0.00(+0.00%)
Sep 25, 2013 8.269 8.284 8.034 8.084 750,602 -0.19(-2.35%)
Sep 24, 2013 8.389 8.494 8.244 8.279 435,010 -0.08(-1.02%)
Sep 23, 2013 8.384 8.429 8.244 8.364 445,472 -0.02(-0.24%)
Sep 20, 2013 8.424 8.519 8.369 8.384 0 -0.10(-1.18%)
Sep 19, 2013 8.484 8.544 8.399 8.484 503,419 +0.02(+0.30%)
Sep 18, 2013 8.159 8.484 8.119 8.459 0 +0.28(+3.48%)
Sep 17, 2013 8.234 8.299 8.124 8.174 0 -0.32(-3.76%)
Sep 16, 2013 8.521 8.580 8.424 8.494 0 +0.07(+0.83%)
Sep 13, 2013 8.524 8.529 8.364 8.424 0 -0.07(-0.82%)
Sep 12, 2013 8.429 8.544 8.154 8.494 807,574 +0.08(+0.95%)
Sep 11, 2013 8.284 8.419 8.274 8.414 0 +0.13(+1.57%)
Sep 10, 2013 8.359 8.404 8.239 8.284 459,594 +0.00(+0.00%)
Sep 09, 2013 8.259 8.369 8.259 8.284 0 +0.05(+0.67%)
Sep 06, 2013 8.334 8.364 8.144 8.229 0 -0.07(-0.84%)
Sep 05, 2013 8.344 8.369 8.174 8.299 394,898 -0.02(-0.24%)
Sep 04, 2013 8.284 8.409 8.249 8.319 0 +0.05(+0.60%)
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.