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

Big 5 Sporting (NQ: BGFV )

3.280 -0.020 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 30, 2013 8.629 8.629 8.334 8.359 0 -0.28(-3.24%)
Aug 29, 2013 8.559 8.679 8.535 8.639 376,409 +0.09(+1.11%)
Aug 28, 2013 8.579 8.679 8.494 8.544 0 +0.00(+0.00%)
Aug 27, 2013 8.827 8.871 8.499 8.544 394,923 -0.39(-4.39%)
Aug 26, 2013 8.876 9.030 8.862 8.936 0 +0.09(+1.01%)
Aug 23, 2013 9.115 9.140 8.787 8.847 0 -0.26(-2.84%)
Aug 22, 2013 9.135 9.199 9.080 9.105 189,628 -0.00(-0.05%)
Aug 21, 2013 9.135 9.289 9.085 9.110 0 -0.03(-0.38%)
Aug 20, 2013 9.075 9.234 9.014 9.145 426,705 +0.06(+0.66%)
Aug 19, 2013 9.070 9.373 9.030 9.085 541,014 +0.00(+0.05%)
Aug 16, 2013 9.175 9.274 8.986 9.080 0 -0.13(-1.46%)
Aug 15, 2013 9.552 9.654 9.199 9.214 462,596 -0.46(-4.77%)
Aug 14, 2013 9.646 9.751 9.587 9.676 393,425 +0.03(+0.36%)
Aug 13, 2013 9.721 9.746 9.542 9.641 635,567 -0.07(-0.72%)
Aug 12, 2013 9.800 9.934 9.673 9.711 474,574 -0.15(-1.51%)
Aug 09, 2013 9.875 9.994 9.800 9.860 499,021 -0.03(-0.30%)
Aug 08, 2013 9.845 9.910 9.751 9.890 606,088 +0.07(+0.76%)
Aug 07, 2013 9.835 9.900 9.676 9.815 686,712 -0.07(-0.70%)
Aug 06, 2013 9.885 9.934 9.721 9.885 935,482 -0.05(-0.50%)
Aug 05, 2013 9.934 10.02 9.845 9.934 1,089,515 -0.03(-0.35%)
Aug 02, 2013 9.934 10.02 9.672 9.969 1,504,395 -0.03(-0.35%)
Aug 01, 2013 10.17 10.28 9.701 10.00 1,709,754 -0.06(-0.64%)
Jul 31, 2013 10.43 10.62 9.795 10.07 0 -2.03(-16.79%)
Jul 30, 2013 12.22 12.24 11.85 12.10 0 -0.12(-0.98%)
Jul 29, 2013 12.19 12.42 12.07 12.22 0 +0.06(+0.53%)
Jul 26, 2013 12.23 12.23 12.03 12.15 0 -0.16(-1.33%)
Jul 25, 2013 11.88 12.32 11.81 12.32 0 +0.38(+3.16%)
Jul 24, 2013 12.22 12.22 11.90 11.94 0 -0.24(-1.96%)
Jul 23, 2013 12.16 12.25 12.05 12.18 0 +0.09(+0.78%)
Jul 22, 2013 12.03 12.20 11.98 12.09 0 +0.02(+0.21%)
Jul 19, 2013 11.86 12.09 11.67 12.06 0 +0.18(+1.55%)
Jul 18, 2013 12.15 12.15 11.76 11.88 0 -0.15(-1.24%)
Jul 17, 2013 11.74 12.04 11.70 12.03 406,062 +0.35(+3.02%)
Jul 16, 2013 12.05 12.10 11.61 11.67 0 -0.32(-2.65%)
Jul 15, 2013 11.85 12.01 11.79 11.99 0 +0.14(+1.22%)
Jul 12, 2013 11.79 11.92 11.71 11.85 0 +0.08(+0.68%)
Jul 11, 2013 11.55 11.77 11.42 11.77 0 +0.38(+3.31%)
Jul 10, 2013 11.01 11.43 10.99 11.39 0 +0.41(+3.71%)
Jul 09, 2013 10.65 11.09 10.62 10.98 0 +0.36(+3.41%)
Jul 08, 2013 10.59 10.65 10.55 10.62 453,301 +0.04(+0.42%)
Jul 05, 2013 10.52 10.59 10.33 10.58 0 +0.17(+1.62%)
Jul 03, 2013 10.27 10.41 10.24 10.41 0 +0.00(+0.00%)
Jul 02, 2013 10.53 10.64 10.16 10.41 0 -0.21(-2.01%)
Jul 01, 2013 10.92 11.04 10.52 10.62 0 -0.28(-2.60%)
Jun 28, 2013 10.69 11.22 10.67 10.90 2,595,545 +0.23(+2.14%)
Jun 27, 2013 10.19 10.70 10.19 10.67 0 +0.55(+5.39%)
Jun 26, 2013 10.14 10.19 9.989 10.13 0 +0.10(+0.99%)
Jun 25, 2013 9.587 10.11 9.512 10.03 0 +0.52(+5.43%)
Jun 24, 2013 9.438 9.597 9.214 9.512 0 -0.08(-0.88%)
Jun 21, 2013 10.17 10.24 9.423 9.597 1,482,173 -0.55(-5.43%)
Jun 20, 2013 10.64 10.65 9.944 10.15 0 -0.64(-5.90%)
Jun 19, 2013 10.93 10.93 10.68 10.78 0 -0.04(-0.41%)
Jun 18, 2013 10.69 10.84 10.66 10.83 0 +0.15(+1.40%)
Jun 17, 2013 10.76 10.80 10.58 10.68 0 +0.05(+0.51%)
Jun 14, 2013 10.85 10.93 10.51 10.62 0 -0.21(-1.93%)
Jun 13, 2013 10.82 10.88 10.61 10.83 623,669 +0.10(+0.93%)
Jun 12, 2013 10.47 10.88 10.40 10.73 1,092,845 +0.32(+3.05%)
Jun 11, 2013 10.44 10.57 10.36 10.42 344,957 -0.11(-1.04%)
Jun 10, 2013 10.38 10.61 10.33 10.53 0 +0.20(+1.97%)
Jun 07, 2013 10.21 10.43 10.13 10.32 0 +0.24(+2.42%)
Jun 06, 2013 9.905 10.22 9.830 10.08 471,680 +0.20(+2.06%)
Jun 05, 2013 9.920 10.14 9.810 9.875 0 -0.19(-1.92%)
Jun 04, 2013 10.06 10.24 9.900 10.07 0 +0.01(+0.10%)
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.