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 (%)
Apr 28, 2017 8.986 8.986 8.619 8.703 742,545 -0.25(-2.84%)
Apr 27, 2017 9.184 9.184 8.901 8.958 792,420 -0.23(-2.46%)
Apr 26, 2017 9.042 9.297 8.986 9.184 1,057,036 +0.20(+2.20%)
Apr 25, 2017 9.382 8.986 8.986 1,049,434 -0.23(-2.45%)
Apr 24, 2017 9.495 9.523 9.042 9.212 1,097,264 -0.14(-1.51%)
Apr 21, 2017 8.958 9.466 8.901 9.353 1,483,905 +0.45(+5.08%)
Apr 20, 2017 8.675 8.929 8.590 8.901 722,464 +0.31(+3.62%)
Apr 19, 2017 8.506 8.675 8.477 8.590 496,016 +0.11(+1.33%)
Apr 18, 2017 8.647 8.703 8.421 8.477 597,431 -0.14(-1.64%)
Apr 17, 2017 8.647 8.661 8.421 8.619 410,806 +0.03(+0.33%)
Apr 13, 2017 8.675 8.732 8.562 8.590 327,289 -0.06(-0.65%)
Apr 12, 2017 8.788 8.788 8.562 8.647 431,082 -0.11(-1.29%)
Apr 11, 2017 8.788 8.873 8.619 8.760 413,656 +0.00(+0.00%)
Apr 10, 2017 8.703 8.873 8.619 8.760 584,739 +0.08(+0.98%)
Apr 07, 2017 8.816 8.873 8.590 8.675 719,491 -0.14(-1.60%)
Apr 06, 2017 8.421 8.816 8.387 8.816 1,210,760 +0.40(+4.70%)
Apr 05, 2017 8.449 8.506 8.308 8.421 1,266,366 -0.03(-0.33%)
Apr 04, 2017 8.393 8.477 8.280 8.449 930,134 +0.00(+0.00%)
Apr 03, 2017 8.506 8.590 8.308 8.449 1,101,528 -0.08(-0.99%)
Mar 31, 2017 8.675 8.675 8.308 8.534 1,380,947 -0.14(-1.63%)
Mar 30, 2017 8.647 8.732 8.488 8.675 694,086 +0.00(+0.00%)
Mar 29, 2017 8.223 8.703 8.223 8.675 1,047,766 +0.37(+4.42%)
Mar 28, 2017 8.025 8.393 8.025 8.308 1,170,596 +0.28(+3.52%)
Mar 27, 2017 8.223 8.251 7.940 8.025 730,991 -0.20(-2.41%)
Mar 24, 2017 8.421 8.506 8.138 8.223 920,183 -0.23(-2.68%)
Mar 23, 2017 8.449 8.590 8.364 8.449 815,298 +0.03(+0.34%)
Mar 22, 2017 8.562 8.760 8.393 8.421 1,521,210 -0.17(-1.97%)
Mar 21, 2017 8.619 8.732 8.477 8.590 715,145 +0.03(+0.33%)
Mar 20, 2017 8.816 8.901 8.562 8.562 645,009 -0.25(-2.88%)
Mar 17, 2017 8.647 8.901 8.590 8.816 1,314,840 +0.14(+1.63%)
Mar 16, 2017 8.562 8.873 8.449 8.675 949,856 +0.11(+1.32%)
Mar 15, 2017 8.421 8.619 8.336 8.562 515,411 +0.14(+1.68%)
Mar 14, 2017 8.364 8.506 8.138 8.421 1,061,293 +0.08(+1.02%)
Mar 13, 2017 8.477 8.675 8.237 8.336 630,082 -0.14(-1.67%)
Mar 10, 2017 8.251 8.534 8.237 8.477 995,847 +0.28(+3.45%)
Mar 09, 2017 8.562 8.562 8.025 8.195 1,498,281 -0.40(-4.61%)
Mar 08, 2017 8.647 8.788 8.520 8.590 966,071 +0.00(+0.00%)
Mar 07, 2017 8.929 8.931 8.477 8.590 1,120,491 -0.28(-3.18%)
Mar 06, 2017 8.760 9.042 8.647 8.873 1,387,450 +0.14(+1.62%)
Mar 03, 2017 8.732 8.901 8.647 8.732 1,104,980 +0.06(+0.65%)
Mar 02, 2017 8.562 8.760 8.534 8.675 1,676,594 +0.17(+1.99%)
Mar 01, 2017 8.785 8.828 7.918 8.506 4,061,107 +0.98(+13.01%)
Feb 28, 2017 7.694 7.711 7.302 7.526 1,541,835 -0.22(-2.89%)
Feb 27, 2017 7.554 7.806 7.470 7.750 1,296,009 +0.20(+2.59%)
Feb 24, 2017 7.470 7.778 7.302 7.554 988,227 +0.08(+1.12%)
Feb 23, 2017 7.666 7.738 7.414 7.470 901,299 -0.22(-2.91%)
Feb 22, 2017 7.582 7.722 7.526 7.694 1,267,302 +0.14(+1.85%)
Feb 21, 2017 7.610 7.666 7.414 7.554 1,060,544 +0.06(+0.75%)
Feb 17, 2017 7.498 7.498 7.498 0 -0.14(-1.83%)
Feb 16, 2017 7.890 7.890 7.470 7.638 1,618,131 -0.25(-3.19%)
Feb 15, 2017 8.002 8.170 7.610 7.890 1,849,003 -0.20(-2.42%)
Feb 14, 2017 8.562 8.617 8.030 8.086 3,975,657 -0.70(-7.96%)
Feb 13, 2017 9.009 9.049 8.743 8.785 534,492 -0.20(-2.18%)
Feb 10, 2017 8.925 9.079 8.841 8.981 718,055 +0.03(+0.31%)
Feb 09, 2017 8.813 9.065 8.645 8.953 943,616 +0.11(+1.27%)
Feb 08, 2017 8.897 8.534 8.841 721,158 +0.22(+2.60%)
Feb 07, 2017 8.617 8.757 8.506 8.617 567,713 -0.03(-0.32%)
Feb 06, 2017 8.617 8.729 8.590 8.645 561,543 +0.03(+0.32%)
Feb 03, 2017 8.450 8.617 8.422 8.617 477,776 +0.14(+1.65%)
Feb 02, 2017 8.506 8.631 8.450 8.478 350,221 -0.06(-0.66%)
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.