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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2013 9.606 9.942 9.942 9.942 378,792 +0.42(+4.43%)
Dec 30, 2013 9.626 9.855 9.420 9.520 351,951 -0.11(-1.09%)
Dec 27, 2013 9.445 9.746 9.380 9.626 443,130 +0.24(+2.57%)
Dec 26, 2013 9.455 9.520 9.340 9.385 208,887 +0.00(+0.00%)
Dec 24, 2013 9.405 9.440 9.360 9.385 97,022 +0.00(+0.00%)
Dec 23, 2013 9.295 9.445 9.185 9.385 280,419 +0.13(+1.35%)
Dec 20, 2013 9.144 9.264 8.920 9.259 511,899 +0.15(+1.65%)
Dec 19, 2013 9.119 9.269 8.943 9.109 349,024 -0.02(-0.16%)
Dec 18, 2013 9.149 9.174 8.818 9.124 188,249 -0.04(-0.44%)
Dec 17, 2013 9.149 9.224 9.029 9.164 307,692 +0.05(+0.50%)
Dec 16, 2013 9.039 9.154 8.969 9.119 340,061 +0.10(+1.11%)
Dec 13, 2013 8.893 9.154 8.833 9.019 236,824 +0.15(+1.70%)
Dec 12, 2013 8.778 8.969 8.778 8.868 255,564 +0.01(+0.06%)
Dec 11, 2013 8.913 8.974 8.818 8.863 199,940 -0.01(-0.06%)
Dec 10, 2013 8.898 8.969 8.728 8.868 314,201 -0.03(-0.28%)
Dec 09, 2013 9.149 9.229 8.853 8.893 260,650 -0.25(-2.69%)
Dec 06, 2013 9.004 9.390 8.898 9.139 0 +0.26(+2.88%)
Dec 05, 2013 8.974 9.059 8.828 8.883 0 -0.12(-1.34%)
Dec 04, 2013 9.199 9.290 8.868 9.004 0 -0.20(-2.18%)
Dec 03, 2013 9.510 9.611 9.164 9.204 825,854 -0.31(-3.22%)
Dec 02, 2013 9.370 9.530 9.355 9.510 533,933 +0.17(+1.83%)
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%)
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.