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

Big 5 Sporting (NQ: BGFV )

3.070 +0.040 (+1.32%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 19, 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 10.72 11.04 10.60 10.83 1,905,665 +0.14(+1.31%)
Nov 29, 2016 10.74 10.86 10.55 10.69 1,334,492 -0.11(-1.04%)
Nov 28, 2016 10.99 11.02 10.77 10.80 1,525,580 -0.14(-1.27%)
Nov 25, 2016 10.88 10.99 10.74 10.94 517,168 +0.00(+0.00%)
Nov 23, 2016 10.94 10.94 10.94 0 +0.00(+0.00%)
Nov 22, 2016 10.86 11.11 10.86 10.94 1,501,154 +0.06(+0.51%)
Nov 21, 2016 10.99 11.30 10.86 10.88 1,534,756 +0.03(+0.26%)
Nov 18, 2016 10.97 11.24 10.74 10.86 1,539,264 -0.25(-2.25%)
Nov 17, 2016 11.11 11.11 10.76 11.11 1,527,001 +0.08(+0.75%)
Nov 16, 2016 10.72 11.12 10.72 11.02 1,088,921 +0.36(+3.39%)
Nov 15, 2016 10.77 10.86 10.27 10.66 1,344,044 -0.19(-1.79%)
Nov 14, 2016 10.77 11.16 10.77 10.86 1,478,201 +0.11(+1.03%)
Nov 11, 2016 10.63 10.77 10.41 10.74 978,620 +0.19(+1.84%)
Nov 10, 2016 10.19 10.63 10.19 10.55 1,465,182 +0.39(+3.83%)
Nov 09, 2016 9.717 10.30 9.717 10.16 1,347,723 +0.14(+1.38%)
Nov 08, 2016 10.22 10.22 9.884 10.02 1,715,366 -0.25(-2.43%)
Nov 07, 2016 9.967 10.38 9.889 10.27 1,726,354 +0.53(+5.41%)
Nov 04, 2016 9.828 9.856 9.593 9.745 1,070,294 +0.03(+0.29%)
Nov 03, 2016 9.384 9.773 9.217 9.717 1,756,008 +0.39(+4.17%)
Nov 02, 2016 9.217 9.551 8.967 9.328 2,899,405 +0.42(+4.67%)
Nov 01, 2016 8.634 9.162 8.412 8.912 1,584,451 +0.31(+3.55%)
Oct 31, 2016 8.579 8.634 8.368 8.607 947,019 +0.08(+0.98%)
Oct 28, 2016 8.607 8.711 8.440 8.523 751,511 -0.08(-0.97%)
Oct 27, 2016 8.912 8.912 8.523 8.607 362,978 -0.28(-3.12%)
Oct 26, 2016 9.051 9.192 8.856 8.884 236,252 -0.19(-2.14%)
Oct 25, 2016 9.356 9.606 8.940 9.079 329,257 -0.17(-1.80%)
Oct 24, 2016 9.106 9.606 9.073 9.245 523,399 +0.08(+0.91%)
Oct 21, 2016 9.217 9.328 9.134 9.162 260,041 -0.14(-1.49%)
Oct 20, 2016 9.051 9.356 9.051 9.301 377,828 +0.17(+1.82%)
Oct 19, 2016 9.245 9.245 9.106 9.134 380,546 -0.06(-0.60%)
Oct 18, 2016 9.273 9.328 9.162 9.190 328,113 +0.00(+0.00%)
Oct 17, 2016 9.356 9.467 9.190 9.190 424,331 -0.24(-2.59%)
Oct 14, 2016 9.412 9.451 9.278 9.434 360,773 +0.08(+0.89%)
Oct 13, 2016 9.234 9.484 8.979 9.351 719,950 +0.06(+0.66%)
Oct 12, 2016 8.868 9.301 8.779 9.290 648,410 +0.46(+5.22%)
Oct 11, 2016 8.840 8.956 8.773 8.829 457,193 -0.06(-0.69%)
Oct 10, 2016 8.729 8.973 8.701 8.890 544,944 +0.15(+1.72%)
Oct 07, 2016 8.496 8.829 8.496 8.740 831,110 +0.27(+3.21%)
Oct 06, 2016 8.096 8.740 7.968 8.468 2,693,897 +0.77(+9.95%)
Oct 05, 2016 7.707 7.840 7.640 7.701 312,960 -0.02(-0.22%)
Oct 04, 2016 7.663 7.746 7.624 7.718 203,395 +0.03(+0.36%)
Oct 03, 2016 7.568 7.824 7.568 7.690 302,480 +0.13(+1.69%)
Sep 30, 2016 7.568 7.607 7.441 7.563 598,119 +0.05(+0.67%)
Sep 29, 2016 7.602 7.685 7.507 7.513 327,587 -0.13(-1.74%)
Sep 28, 2016 7.829 7.851 7.624 7.646 399,222 -0.21(-2.69%)
Sep 27, 2016 7.818 7.912 7.790 7.857 251,319 +0.01(+0.07%)
Sep 26, 2016 7.974 7.974 7.818 7.851 208,184 -0.12(-1.53%)
Sep 23, 2016 7.974 8.068 7.935 7.974 299,555 -0.05(-0.62%)
Sep 22, 2016 8.068 8.079 7.951 8.024 478,822 -0.02(-0.28%)
Sep 21, 2016 8.079 8.131 7.885 8.046 321,983 -0.01(-0.14%)
Sep 20, 2016 7.996 8.123 7.935 8.057 324,880 +0.06(+0.69%)
Sep 19, 2016 7.929 8.057 7.929 8.001 297,673 +0.11(+1.41%)
Sep 16, 2016 7.879 7.990 7.879 7.890 524,044 +0.03(+0.35%)
Sep 15, 2016 7.874 7.968 7.836 7.863 238,689 +0.02(+0.28%)
Sep 14, 2016 7.807 7.907 7.807 7.840 365,630 +0.02(+0.28%)
Sep 13, 2016 7.801 7.896 7.729 7.818 332,648 -0.01(-0.14%)
Sep 12, 2016 7.757 7.885 7.757 7.829 486,206 +0.00(+0.00%)
Sep 09, 2016 7.746 7.835 7.652 7.829 670,386 +0.06(+0.71%)
Sep 08, 2016 7.507 7.774 7.474 7.774 652,201 +0.28(+3.78%)
Sep 07, 2016 7.274 7.496 7.241 7.490 554,734 +0.24(+3.29%)
Sep 06, 2016 7.168 7.263 7.102 7.252 347,342 +0.06(+0.85%)
Sep 02, 2016 7.107 7.191 7.191 7.191 234,483 +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.