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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2016 9.709 9.709 9.709 0 -0.14(-1.42%)
Dec 29, 2016 9.793 10.02 9.737 9.849 535,387 +0.03(+0.28%)
Dec 28, 2016 9.849 9.877 9.597 9.821 615,630 +0.00(+0.00%)
Dec 27, 2016 9.541 10.02 9.457 9.821 611,384 +0.03(+0.29%)
Dec 23, 2016 9.793 9.793 9.793 0 +0.17(+1.74%)
Dec 22, 2016 10.04 10.07 9.541 9.625 904,230 -0.39(-3.91%)
Dec 21, 2016 10.24 10.30 9.905 10.02 897,966 -0.31(-2.98%)
Dec 20, 2016 10.27 10.52 10.27 10.32 580,509 +0.06(+0.54%)
Dec 19, 2016 10.18 10.35 10.10 10.27 1,016,950 +0.17(+1.66%)
Dec 16, 2016 10.16 10.41 10.10 10.10 1,971,744 -0.03(-0.28%)
Dec 15, 2016 10.07 10.21 9.960 10.13 903,570 +0.11(+1.12%)
Dec 14, 2016 10.16 10.16 9.877 10.02 651,636 -0.20(-1.92%)
Dec 13, 2016 10.07 10.37 10.07 10.21 1,483,534 +0.08(+0.83%)
Dec 12, 2016 10.30 10.35 9.960 10.13 1,467,097 -0.25(-2.43%)
Dec 09, 2016 10.30 10.60 10.23 10.38 1,143,262 +0.08(+0.82%)
Dec 08, 2016 10.38 10.41 10.18 10.30 1,139,462 -0.14(-1.34%)
Dec 07, 2016 10.27 10.55 10.25 10.44 1,093,281 +0.20(+1.91%)
Dec 06, 2016 10.52 10.52 10.02 10.24 1,068,809 -0.20(-1.88%)
Dec 05, 2016 10.24 10.63 10.21 10.44 1,520,866 +0.34(+3.32%)
Dec 02, 2016 10.18 10.21 9.905 10.10 1,759,199 -0.17(-1.64%)
Dec 01, 2016 10.72 10.91 10.21 10.27 1,471,264 -0.56(-5.17%)
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%)
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.