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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 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%)
Nov 01, 2016 8.585 9.110 8.365 8.861 1,593,486 +0.30(+3.55%)
Oct 31, 2016 8.530 8.585 8.320 8.558 952,419 +0.08(+0.98%)
Oct 28, 2016 8.558 8.662 8.392 8.475 755,797 -0.08(-0.97%)
Oct 27, 2016 8.861 8.861 8.475 8.558 365,047 -0.28(-3.13%)
Oct 26, 2016 8.999 9.139 8.806 8.834 237,599 -0.19(-2.14%)
Oct 25, 2016 9.303 9.552 8.889 9.027 331,134 -0.17(-1.80%)
Oct 24, 2016 9.055 9.552 9.022 9.193 526,384 +0.08(+0.91%)
Oct 21, 2016 9.165 9.276 9.082 9.110 261,523 -0.14(-1.49%)
Oct 20, 2016 8.999 9.303 8.999 9.248 379,983 +0.17(+1.82%)
Oct 19, 2016 9.193 9.193 9.055 9.082 382,716 -0.06(-0.60%)
Oct 18, 2016 9.220 9.276 9.110 9.137 329,984 +0.00(+0.00%)
Oct 17, 2016 9.303 9.414 9.137 9.137 426,750 -0.24(-2.59%)
Oct 14, 2016 9.358 9.397 9.226 9.380 362,830 +0.08(+0.89%)
Oct 13, 2016 9.182 9.430 8.928 9.298 724,055 +0.06(+0.66%)
Oct 12, 2016 8.817 9.248 8.729 9.237 652,108 +0.46(+5.22%)
Oct 11, 2016 8.790 8.906 8.723 8.779 459,800 -0.06(-0.69%)
Oct 10, 2016 8.679 8.922 8.652 8.839 548,051 +0.15(+1.72%)
Oct 07, 2016 8.447 8.779 8.447 8.690 835,849 +0.27(+3.21%)
Oct 06, 2016 8.050 8.690 7.923 8.420 2,709,258 +0.76(+9.95%)
Oct 05, 2016 7.663 7.796 7.597 7.658 314,744 -0.02(-0.22%)
Oct 04, 2016 7.619 7.702 7.581 7.674 204,555 +0.03(+0.36%)
Oct 03, 2016 7.525 7.779 7.525 7.647 304,205 +0.13(+1.69%)
Sep 30, 2016 7.525 7.564 7.398 7.520 601,529 +0.05(+0.67%)
Sep 29, 2016 7.558 7.641 7.465 7.470 329,455 -0.13(-1.74%)
Sep 28, 2016 7.785 7.807 7.581 7.603 401,498 -0.21(-2.69%)
Sep 27, 2016 7.774 7.868 7.746 7.812 252,752 +0.01(+0.07%)
Sep 26, 2016 7.928 7.928 7.774 7.807 209,371 -0.12(-1.53%)
Sep 23, 2016 7.928 8.022 7.890 7.928 301,263 -0.05(-0.62%)
Sep 22, 2016 8.022 8.033 7.906 7.978 481,552 -0.02(-0.28%)
Sep 21, 2016 8.033 8.085 7.840 8.000 323,819 -0.01(-0.14%)
Sep 20, 2016 7.950 8.077 7.890 8.011 326,733 +0.06(+0.69%)
Sep 19, 2016 7.884 8.011 7.884 7.956 299,371 +0.11(+1.41%)
Sep 16, 2016 7.835 7.945 7.835 7.846 527,032 +0.03(+0.35%)
Sep 15, 2016 7.829 7.923 7.792 7.818 240,050 +0.02(+0.28%)
Sep 14, 2016 7.763 7.862 7.763 7.796 367,715 +0.02(+0.28%)
Sep 13, 2016 7.757 7.851 7.685 7.774 334,545 -0.01(-0.14%)
Sep 12, 2016 7.713 7.840 7.713 7.785 488,978 +0.00(+0.00%)
Sep 09, 2016 7.702 7.790 7.608 7.785 674,208 +0.06(+0.71%)
Sep 08, 2016 7.465 7.730 7.431 7.730 655,920 +0.28(+3.78%)
Sep 07, 2016 7.233 7.454 7.200 7.448 557,897 +0.24(+3.29%)
Sep 06, 2016 7.128 7.222 7.062 7.211 349,322 +0.06(+0.85%)
Sep 02, 2016 7.067 7.150 7.150 7.150 235,820 +0.08(+1.17%)
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.