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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 10.73 11.05 10.62 10.84 1,902,797 +0.14(+1.31%)
Nov 29, 2016 10.76 10.87 10.57 10.70 1,332,483 -0.11(-1.04%)
Nov 28, 2016 11.01 11.04 10.79 10.82 1,523,284 -0.14(-1.27%)
Nov 25, 2016 10.90 11.01 10.76 10.96 516,390 +0.00(+0.00%)
Nov 23, 2016 10.96 10.96 10.96 0 +0.00(+0.00%)
Nov 22, 2016 10.87 11.12 10.87 10.96 1,498,894 +0.06(+0.51%)
Nov 21, 2016 11.01 11.32 10.87 10.90 1,532,446 +0.03(+0.26%)
Nov 18, 2016 10.98 11.26 10.76 10.87 1,536,947 -0.25(-2.25%)
Nov 17, 2016 11.12 11.12 10.77 11.12 1,524,703 +0.08(+0.76%)
Nov 16, 2016 10.73 11.14 10.73 11.04 1,087,282 +0.36(+3.39%)
Nov 15, 2016 10.79 10.87 10.29 10.68 1,342,021 -0.19(-1.79%)
Nov 14, 2016 10.79 11.18 10.79 10.87 1,475,976 +0.11(+1.03%)
Nov 11, 2016 10.65 10.79 10.43 10.76 977,147 +0.19(+1.84%)
Nov 10, 2016 10.20 10.65 10.20 10.57 1,462,976 +0.39(+3.83%)
Nov 09, 2016 9.732 10.32 9.732 10.18 1,345,695 +0.14(+1.38%)
Nov 08, 2016 10.23 10.23 9.899 10.04 1,712,784 -0.25(-2.43%)
Nov 07, 2016 9.982 10.40 9.904 10.29 1,723,755 +0.53(+5.41%)
Nov 04, 2016 9.843 9.871 9.607 9.760 1,068,683 +0.03(+0.29%)
Nov 03, 2016 9.398 9.787 9.231 9.732 1,753,365 +0.39(+4.17%)
Nov 02, 2016 9.231 9.565 8.981 9.342 2,895,041 +0.42(+4.67%)
Nov 01, 2016 8.647 9.176 8.425 8.925 1,582,067 +0.31(+3.55%)
Oct 31, 2016 8.592 8.647 8.380 8.620 945,594 +0.08(+0.98%)
Oct 28, 2016 8.620 8.724 8.453 8.536 750,380 -0.08(-0.97%)
Oct 27, 2016 8.925 8.925 8.536 8.620 362,431 -0.28(-3.12%)
Oct 26, 2016 9.064 9.205 8.870 8.898 235,896 -0.19(-2.14%)
Oct 25, 2016 9.370 9.621 8.953 9.092 328,761 -0.17(-1.80%)
Oct 24, 2016 9.120 9.621 9.087 9.259 522,611 +0.08(+0.91%)
Oct 21, 2016 9.231 9.342 9.148 9.176 259,649 -0.14(-1.49%)
Oct 20, 2016 9.064 9.370 9.064 9.315 377,260 +0.17(+1.82%)
Oct 19, 2016 9.259 9.259 9.120 9.148 379,973 -0.06(-0.60%)
Oct 18, 2016 9.287 9.342 9.176 9.203 327,619 +0.00(+0.00%)
Oct 17, 2016 9.370 9.481 9.203 9.203 423,692 -0.24(-2.59%)
Oct 14, 2016 9.426 9.465 9.292 9.448 360,230 +0.08(+0.89%)
Oct 13, 2016 9.248 9.498 8.992 9.365 718,866 +0.06(+0.66%)
Oct 12, 2016 8.881 9.315 8.792 9.304 647,435 +0.46(+5.22%)
Oct 11, 2016 8.853 8.970 8.786 8.842 456,505 -0.06(-0.69%)
Oct 10, 2016 8.742 8.987 8.714 8.903 544,124 +0.15(+1.72%)
Oct 07, 2016 8.508 8.842 8.508 8.753 829,859 +0.27(+3.21%)
Oct 06, 2016 8.108 8.753 7.980 8.481 2,689,842 +0.77(+9.95%)
Oct 05, 2016 7.719 7.852 7.652 7.713 312,489 -0.02(-0.22%)
Oct 04, 2016 7.674 7.758 7.635 7.730 203,089 +0.03(+0.36%)
Oct 03, 2016 7.580 7.835 7.580 7.702 302,025 +0.13(+1.69%)
Sep 30, 2016 7.580 7.619 7.452 7.574 597,219 +0.05(+0.67%)
Sep 29, 2016 7.613 7.696 7.518 7.524 327,094 -0.13(-1.74%)
Sep 28, 2016 7.841 7.863 7.635 7.657 398,621 -0.21(-2.69%)
Sep 27, 2016 7.830 7.924 7.802 7.869 250,940 +0.01(+0.07%)
Sep 26, 2016 7.986 7.986 7.830 7.863 207,871 -0.12(-1.53%)
Sep 23, 2016 7.986 8.080 7.947 7.986 299,105 -0.05(-0.62%)
Sep 22, 2016 8.080 8.091 7.963 8.036 478,101 -0.02(-0.28%)
Sep 21, 2016 8.091 8.143 7.897 8.058 321,498 -0.01(-0.14%)
Sep 20, 2016 8.008 8.136 7.947 8.069 324,391 +0.06(+0.69%)
Sep 19, 2016 7.941 8.069 7.941 8.013 297,225 +0.11(+1.41%)
Sep 16, 2016 7.891 8.002 7.891 7.902 523,255 +0.03(+0.35%)
Sep 15, 2016 7.885 7.980 7.848 7.874 238,329 +0.02(+0.28%)
Sep 14, 2016 7.819 7.919 7.819 7.852 365,080 +0.02(+0.28%)
Sep 13, 2016 7.813 7.908 7.741 7.830 332,147 -0.01(-0.14%)
Sep 12, 2016 7.769 7.897 7.769 7.841 485,474 +0.00(+0.00%)
Sep 09, 2016 7.758 7.847 7.663 7.841 669,377 +0.06(+0.71%)
Sep 08, 2016 7.518 7.785 7.485 7.785 651,220 +0.28(+3.78%)
Sep 07, 2016 7.285 7.507 7.252 7.502 553,899 +0.24(+3.29%)
Sep 06, 2016 7.179 7.274 7.113 7.263 346,819 +0.06(+0.85%)
Sep 02, 2016 7.118 7.201 7.201 7.201 234,130 +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.