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

Big 5 Sporting (NQ: BGFV )

3.310 -0.020 (-0.60%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 25, 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 29, 2013 9.570 9.570 9.320 9.340 0 -0.19(-2.00%)
Nov 27, 2013 9.274 9.550 9.199 9.530 0 +0.27(+2.93%)
Nov 26, 2013 9.199 9.310 9.199 9.259 0 +0.05(+0.54%)
Nov 25, 2013 9.214 9.339 9.199 9.209 220,290 -0.01(-0.16%)
Nov 22, 2013 9.254 9.314 8.980 9.224 0 -0.00(-0.05%)
Nov 21, 2013 9.214 9.274 9.129 9.229 180,453 +0.05(+0.54%)
Nov 20, 2013 9.279 9.282 9.129 9.179 0 -0.05(-0.59%)
Nov 19, 2013 9.399 9.479 9.159 9.234 389,518 -0.12(-1.28%)
Nov 18, 2013 9.369 9.479 9.229 9.354 0 +0.01(+0.11%)
Nov 15, 2013 9.129 9.354 9.100 9.344 0 +0.20(+2.18%)
Nov 14, 2013 9.179 9.179 9.005 9.144 0 +0.13(+1.44%)
Nov 12, 2013 9.060 9.254 8.940 9.015 0 -0.07(-0.82%)
Nov 11, 2013 8.930 9.164 8.790 9.090 0 +0.15(+1.67%)
Nov 08, 2013 8.810 8.955 8.810 8.940 0 +0.12(+1.36%)
Nov 07, 2013 9.065 9.182 8.665 8.820 578,771 -0.18(-2.05%)
Nov 06, 2013 9.239 9.319 8.945 9.005 652,807 -0.19(-2.06%)
Nov 05, 2013 9.459 9.459 9.194 9.194 501,071 -0.28(-3.00%)
Nov 04, 2013 9.598 9.723 9.304 9.479 678,715 -0.09(-0.99%)
Nov 01, 2013 9.449 9.648 9.329 9.573 0 +0.14(+1.48%)
Oct 31, 2013 9.688 9.773 9.379 9.434 0 -0.24(-2.53%)
Oct 30, 2013 8.980 10.08 8.890 9.678 2,145,341 +1.30(+15.54%)
Oct 29, 2013 8.212 8.576 8.192 8.376 1,022,740 +0.17(+2.07%)
Oct 28, 2013 8.087 8.226 8.057 8.207 0 +0.13(+1.61%)
Oct 25, 2013 8.167 8.217 8.037 8.077 0 -0.05(-0.61%)
Oct 24, 2013 8.042 8.217 7.907 8.127 529,809 +0.08(+1.02%)
Oct 23, 2013 8.107 8.162 8.027 8.044 0 -0.12(-1.44%)
Oct 22, 2013 8.281 8.356 8.082 8.162 343,140 -0.07(-0.91%)
Oct 21, 2013 8.212 8.276 8.162 8.236 269,198 +0.02(+0.24%)
Oct 18, 2013 8.311 8.311 8.142 8.217 262,966 -0.03(-0.36%)
Oct 17, 2013 8.132 8.266 8.132 8.246 167,191 +0.09(+1.10%)
Oct 16, 2013 8.182 8.301 8.117 8.157 280,986 +0.03(+0.37%)
Oct 15, 2013 8.296 8.311 8.122 8.127 424,390 -0.17(-2.10%)
Oct 14, 2013 7.957 8.311 7.957 8.301 415,705 +0.29(+3.68%)
Oct 11, 2013 8.032 8.147 7.992 8.007 0 -0.08(-0.93%)
Oct 10, 2013 7.852 8.102 7.782 8.082 346,125 +0.30(+3.92%)
Oct 09, 2013 7.703 7.867 7.618 7.777 445,191 +0.07(+0.97%)
Oct 08, 2013 7.773 7.862 7.668 7.703 658,240 -0.07(-0.96%)
Oct 07, 2013 7.902 7.917 7.743 7.777 0 -0.20(-2.50%)
Oct 04, 2013 7.857 8.022 7.782 7.977 0 +0.09(+1.20%)
Oct 03, 2013 7.982 8.026 7.797 7.882 0 -0.10(-1.25%)
Oct 02, 2013 7.997 8.062 7.932 7.982 466,990 -0.08(-1.05%)
Oct 01, 2013 8.037 8.152 7.997 8.067 369,301 +0.03(+0.43%)
Sep 30, 2013 7.932 8.047 7.897 8.032 645,826 +0.02(+0.25%)
Sep 27, 2013 8.047 8.087 7.952 8.012 0 -0.06(-0.74%)
Sep 26, 2013 8.107 8.222 8.032 8.072 459,848 +0.00(+0.00%)
Sep 25, 2013 8.256 8.271 8.022 8.072 751,733 -0.19(-2.35%)
Sep 24, 2013 8.376 8.481 8.231 8.266 435,666 -0.08(-1.02%)
Sep 23, 2013 8.371 8.416 8.231 8.351 446,143 -0.02(-0.24%)
Sep 20, 2013 8.411 8.506 8.356 8.371 0 -0.10(-1.18%)
Sep 19, 2013 8.471 8.531 8.386 8.471 504,178 +0.02(+0.30%)
Sep 18, 2013 8.147 8.471 8.107 8.446 0 +0.28(+3.48%)
Sep 17, 2013 8.222 8.286 8.112 8.162 0 -0.32(-3.76%)
Sep 16, 2013 8.509 8.567 8.411 8.481 0 +0.07(+0.83%)
Sep 13, 2013 8.511 8.516 8.351 8.411 0 -0.07(-0.82%)
Sep 12, 2013 8.416 8.531 8.142 8.481 808,792 +0.08(+0.95%)
Sep 11, 2013 8.271 8.406 8.261 8.401 0 +0.13(+1.57%)
Sep 10, 2013 8.346 8.391 8.226 8.271 460,287 +0.00(+0.00%)
Sep 09, 2013 8.246 8.356 8.246 8.271 0 +0.05(+0.67%)
Sep 06, 2013 8.321 8.351 8.132 8.217 0 -0.07(-0.84%)
Sep 05, 2013 8.331 8.356 8.162 8.286 395,494 -0.02(-0.24%)
Sep 04, 2013 8.271 8.396 8.236 8.306 0 +0.05(+0.60%)
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.