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 (%)
Mar 31, 2017 8.688 8.688 8.320 8.547 1,378,869 -0.14(-1.63%)
Mar 30, 2017 8.660 8.745 8.501 8.688 693,041 +0.00(+0.00%)
Mar 29, 2017 8.235 8.716 8.235 8.688 1,046,189 +0.37(+4.42%)
Mar 28, 2017 8.037 8.405 8.037 8.320 1,168,834 +0.28(+3.52%)
Mar 27, 2017 8.235 8.264 7.952 8.037 729,890 -0.20(-2.41%)
Mar 24, 2017 8.434 8.518 8.150 8.235 918,798 -0.23(-2.68%)
Mar 23, 2017 8.462 8.603 8.377 8.462 814,071 +0.03(+0.34%)
Mar 22, 2017 8.575 8.773 8.405 8.434 1,518,920 -0.17(-1.97%)
Mar 21, 2017 8.632 8.745 8.490 8.603 714,069 +0.03(+0.33%)
Mar 20, 2017 8.830 8.915 8.575 8.575 644,038 -0.25(-2.88%)
Mar 17, 2017 8.660 8.915 8.603 8.830 1,312,861 +0.14(+1.63%)
Mar 16, 2017 8.575 8.886 8.462 8.688 948,427 +0.11(+1.32%)
Mar 15, 2017 8.434 8.632 8.349 8.575 514,635 +0.14(+1.68%)
Mar 14, 2017 8.377 8.518 8.150 8.434 1,059,696 +0.08(+1.02%)
Mar 13, 2017 8.490 8.688 8.250 8.349 629,134 -0.14(-1.67%)
Mar 10, 2017 8.264 8.547 8.250 8.490 994,348 +0.28(+3.45%)
Mar 09, 2017 8.575 8.575 8.037 8.207 1,496,026 -0.40(-4.61%)
Mar 08, 2017 8.660 8.801 8.533 8.603 964,617 +0.00(+0.00%)
Mar 07, 2017 8.943 8.944 8.490 8.603 1,118,805 -0.28(-3.18%)
Mar 06, 2017 8.773 9.056 8.660 8.886 1,385,361 +0.14(+1.62%)
Mar 03, 2017 8.745 8.915 8.660 8.745 1,103,317 +0.06(+0.65%)
Mar 02, 2017 8.575 8.773 8.547 8.688 1,674,070 +0.17(+1.99%)
Mar 01, 2017 8.799 8.841 7.930 8.518 4,054,994 +0.98(+13.01%)
Feb 28, 2017 7.706 7.723 7.314 7.538 1,539,515 -0.22(-2.89%)
Feb 27, 2017 7.566 7.818 7.482 7.762 1,294,058 +0.20(+2.59%)
Feb 24, 2017 7.482 7.790 7.314 7.566 986,739 +0.08(+1.12%)
Feb 23, 2017 7.678 7.749 7.426 7.482 899,942 -0.22(-2.91%)
Feb 22, 2017 7.594 7.734 7.538 7.706 1,265,394 +0.14(+1.85%)
Feb 21, 2017 7.622 7.678 7.426 7.566 1,058,948 +0.06(+0.75%)
Feb 17, 2017 7.510 7.510 7.510 0 -0.14(-1.83%)
Feb 16, 2017 7.902 7.902 7.482 7.650 1,615,695 -0.25(-3.19%)
Feb 15, 2017 8.014 8.182 7.622 7.902 1,846,220 -0.20(-2.42%)
Feb 14, 2017 8.574 8.630 8.042 8.098 3,969,673 -0.70(-7.96%)
Feb 13, 2017 9.023 9.062 8.757 8.799 533,687 -0.20(-2.18%)
Feb 10, 2017 8.939 9.093 8.855 8.995 716,975 +0.03(+0.31%)
Feb 09, 2017 8.827 9.079 8.659 8.967 942,196 +0.11(+1.27%)
Feb 08, 2017 8.911 8.546 8.855 720,072 +0.22(+2.60%)
Feb 07, 2017 8.630 8.771 8.518 8.630 566,859 -0.03(-0.32%)
Feb 06, 2017 8.630 8.743 8.602 8.659 560,697 +0.03(+0.32%)
Feb 03, 2017 8.462 8.630 8.434 8.630 477,057 +0.14(+1.65%)
Feb 02, 2017 8.518 8.645 8.462 8.490 349,694 -0.06(-0.66%)
Feb 01, 2017 8.602 8.715 8.490 8.546 556,966 -0.08(-0.97%)
Jan 31, 2017 8.630 8.659 8.378 8.630 658,693 -0.08(-0.96%)
Jan 30, 2017 8.743 8.785 8.574 8.715 677,356 +0.00(+0.00%)
Jan 27, 2017 8.743 8.743 8.574 8.715 669,621 +0.00(+0.00%)
Jan 26, 2017 8.799 8.799 8.630 8.715 684,420 -0.03(-0.32%)
Jan 25, 2017 8.855 8.939 8.743 8.743 642,711 -0.06(-0.64%)
Jan 24, 2017 8.630 8.827 8.630 8.799 563,194 +0.20(+2.28%)
Jan 23, 2017 8.771 8.799 8.434 8.602 1,147,915 -0.17(-1.92%)
Jan 20, 2017 8.771 8.855 8.659 8.771 698,385 +0.06(+0.64%)
Jan 19, 2017 8.715 8.785 8.602 8.715 902,847 +0.03(+0.32%)
Jan 18, 2017 8.967 8.967 8.266 8.687 2,298,940 -0.39(-4.32%)
Jan 17, 2017 9.079 9.303 8.995 9.079 965,616 +0.03(+0.31%)
Jan 13, 2017 9.051 9.051 9.051 0 +0.00(+0.00%)
Jan 12, 2017 9.163 9.191 8.827 9.051 801,472 -0.17(-1.82%)
Jan 11, 2017 9.191 9.247 8.967 9.219 885,690 +0.06(+0.61%)
Jan 10, 2017 8.771 9.219 8.771 9.163 841,047 +0.42(+4.81%)
Jan 09, 2017 8.771 8.855 8.490 8.743 1,659,450 -0.08(-0.95%)
Jan 06, 2017 9.163 9.194 8.715 8.827 2,011,228 -0.36(-3.96%)
Jan 05, 2017 9.583 9.667 9.191 9.191 1,627,317 -0.56(-5.75%)
Jan 04, 2017 9.499 9.807 9.275 9.751 1,298,578 +0.31(+3.26%)
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.