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

Big 5 Sporting (NQ: BGFV )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2013 9.620 9.957 9.957 9.957 378,221 +0.42(+4.43%)
Dec 30, 2013 9.640 9.870 9.434 9.535 351,421 -0.11(-1.09%)
Dec 27, 2013 9.459 9.761 9.394 9.640 442,463 +0.24(+2.57%)
Dec 26, 2013 9.469 9.535 9.354 9.399 208,573 +0.00(+0.00%)
Dec 24, 2013 9.419 9.454 9.374 9.399 96,876 +0.00(+0.00%)
Dec 23, 2013 9.309 9.459 9.199 9.399 279,997 +0.13(+1.35%)
Dec 20, 2013 9.158 9.278 8.934 9.273 511,129 +0.15(+1.65%)
Dec 19, 2013 9.133 9.283 8.957 9.123 348,499 -0.02(-0.16%)
Dec 18, 2013 9.163 9.188 8.831 9.138 187,966 -0.04(-0.44%)
Dec 17, 2013 9.163 9.238 9.042 9.178 307,229 +0.05(+0.50%)
Dec 16, 2013 9.052 9.168 8.982 9.133 339,549 +0.10(+1.11%)
Dec 13, 2013 8.907 9.168 8.846 9.032 236,468 +0.15(+1.70%)
Dec 12, 2013 8.791 8.982 8.791 8.882 255,180 +0.01(+0.06%)
Dec 11, 2013 8.927 8.987 8.831 8.877 199,639 -0.01(-0.06%)
Dec 10, 2013 8.912 8.982 8.741 8.882 313,729 -0.03(-0.28%)
Dec 09, 2013 9.163 9.243 8.866 8.907 260,258 -0.25(-2.69%)
Dec 06, 2013 9.017 9.404 8.912 9.153 0 +0.26(+2.88%)
Dec 05, 2013 8.987 9.072 8.841 8.897 0 -0.12(-1.34%)
Dec 04, 2013 9.213 9.304 8.882 9.017 0 -0.20(-2.18%)
Dec 03, 2013 9.525 9.625 9.178 9.218 824,611 -0.31(-3.22%)
Dec 02, 2013 9.384 9.545 9.369 9.525 533,129 +0.17(+1.83%)
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%)
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.