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 (%)
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%)
Jan 03, 2017 9.695 9.695 9.303 9.443 1,368,834 -0.28(-2.88%)
Dec 30, 2016 9.723 9.723 9.723 0 -0.14(-1.42%)
Dec 29, 2016 9.807 10.03 9.751 9.863 534,581 +0.03(+0.28%)
Dec 28, 2016 9.863 9.891 9.611 9.835 614,703 +0.00(+0.00%)
Dec 27, 2016 9.555 10.03 9.471 9.835 610,464 +0.03(+0.29%)
Dec 23, 2016 9.807 9.807 9.807 0 +0.17(+1.74%)
Dec 22, 2016 10.06 10.09 9.555 9.639 902,869 -0.39(-3.91%)
Dec 21, 2016 10.26 10.31 9.919 10.03 896,614 -0.31(-2.98%)
Dec 20, 2016 10.28 10.54 10.28 10.34 579,635 +0.06(+0.55%)
Dec 19, 2016 10.20 10.37 10.12 10.28 1,015,420 +0.17(+1.66%)
Dec 16, 2016 10.17 10.42 10.12 10.12 1,968,776 -0.03(-0.28%)
Dec 15, 2016 10.09 10.23 9.976 10.14 902,210 +0.11(+1.12%)
Dec 14, 2016 10.17 10.17 9.891 10.03 650,655 -0.20(-1.92%)
Dec 13, 2016 10.09 10.38 10.09 10.23 1,481,301 +0.08(+0.83%)
Dec 12, 2016 10.31 10.36 9.976 10.14 1,464,889 -0.25(-2.43%)
Dec 09, 2016 10.31 10.62 10.24 10.40 1,141,541 +0.08(+0.81%)
Dec 08, 2016 10.40 10.42 10.20 10.31 1,137,747 -0.14(-1.34%)
Dec 07, 2016 10.28 10.56 10.27 10.45 1,091,636 +0.20(+1.91%)
Dec 06, 2016 10.54 10.54 10.03 10.26 1,067,200 -0.20(-1.88%)
Dec 05, 2016 10.26 10.65 10.23 10.45 1,518,577 +0.34(+3.32%)
Dec 02, 2016 10.20 10.23 9.919 10.12 1,756,552 -0.17(-1.63%)
Dec 01, 2016 10.73 10.93 10.23 10.28 1,469,050 -0.56(-5.17%)
Nov 30, 2016 10.73 11.05 10.62 10.84 1,902,797 +0.14(+1.31%)
Nov 29, 2016 10.76 10.87 10.57 10.70 1,332,483 -0.11(-1.04%)
Nov 28, 2016 11.01 11.04 10.79 10.82 1,523,284 -0.14(-1.27%)
Nov 25, 2016 10.90 11.01 10.76 10.96 516,390 +0.00(+0.00%)
Nov 23, 2016 10.96 10.96 10.96 0 +0.00(+0.00%)
Nov 22, 2016 10.87 11.12 10.87 10.96 1,498,894 +0.06(+0.51%)
Nov 21, 2016 11.01 11.32 10.87 10.90 1,532,446 +0.03(+0.26%)
Nov 18, 2016 10.98 11.26 10.76 10.87 1,536,947 -0.25(-2.25%)
Nov 17, 2016 11.12 11.12 10.77 11.12 1,524,703 +0.08(+0.76%)
Nov 16, 2016 10.73 11.14 10.73 11.04 1,087,282 +0.36(+3.39%)
Nov 15, 2016 10.79 10.87 10.29 10.68 1,342,021 -0.19(-1.79%)
Nov 14, 2016 10.79 11.18 10.79 10.87 1,475,976 +0.11(+1.03%)
Nov 11, 2016 10.65 10.79 10.43 10.76 977,147 +0.19(+1.84%)
Nov 10, 2016 10.20 10.65 10.20 10.57 1,462,976 +0.39(+3.83%)
Nov 09, 2016 9.732 10.32 9.732 10.18 1,345,695 +0.14(+1.38%)
Nov 08, 2016 10.23 10.23 9.899 10.04 1,712,784 -0.25(-2.43%)
Nov 07, 2016 9.982 10.40 9.904 10.29 1,723,755 +0.53(+5.41%)
Nov 04, 2016 9.843 9.871 9.607 9.760 1,068,683 +0.03(+0.29%)
Nov 03, 2016 9.398 9.787 9.231 9.732 1,753,365 +0.39(+4.17%)
Nov 02, 2016 9.231 9.565 8.981 9.342 2,895,041 +0.42(+4.67%)
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.