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 UNCHANGED
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 (%)
Aug 30, 2013 8.616 8.616 8.321 8.346 0 -0.28(-3.24%)
Aug 29, 2013 8.546 8.665 8.522 8.626 376,976 +0.09(+1.11%)
Aug 28, 2013 8.566 8.665 8.481 8.531 0 +0.00(+0.00%)
Aug 27, 2013 8.814 8.858 8.486 8.531 395,518 -0.39(-4.39%)
Aug 26, 2013 8.863 9.017 8.848 8.923 0 +0.09(+1.01%)
Aug 23, 2013 9.101 9.126 8.774 8.833 0 -0.26(-2.84%)
Aug 22, 2013 9.121 9.185 9.066 9.091 189,914 -0.00(-0.05%)
Aug 21, 2013 9.121 9.275 9.071 9.096 0 -0.03(-0.38%)
Aug 20, 2013 9.062 9.220 9.001 9.131 427,348 +0.06(+0.66%)
Aug 19, 2013 9.057 9.359 9.017 9.071 541,829 +0.00(+0.05%)
Aug 16, 2013 9.161 9.260 8.972 9.066 0 -0.13(-1.46%)
Aug 15, 2013 9.538 9.639 9.185 9.200 463,293 -0.46(-4.77%)
Aug 14, 2013 9.632 9.736 9.572 9.662 394,018 +0.03(+0.36%)
Aug 13, 2013 9.706 9.732 9.528 9.627 636,525 -0.07(-0.72%)
Aug 12, 2013 9.786 9.920 9.658 9.696 475,290 -0.15(-1.51%)
Aug 09, 2013 9.860 9.979 9.786 9.845 499,773 -0.03(-0.30%)
Aug 08, 2013 9.830 9.895 9.736 9.875 607,002 +0.07(+0.76%)
Aug 07, 2013 9.820 9.885 9.662 9.800 687,747 -0.07(-0.70%)
Aug 06, 2013 9.870 9.920 9.706 9.870 936,892 -0.05(-0.50%)
Aug 05, 2013 9.920 10.00 9.830 9.920 1,091,157 -0.03(-0.35%)
Aug 02, 2013 9.920 10.01 9.658 9.954 1,506,663 -0.03(-0.35%)
Aug 01, 2013 10.15 10.27 9.686 9.989 1,712,332 -0.06(-0.64%)
Jul 31, 2013 10.42 10.60 9.781 10.05 0 -2.03(-16.79%)
Jul 30, 2013 12.20 12.23 11.83 12.08 0 -0.12(-0.98%)
Jul 29, 2013 12.18 12.40 12.05 12.20 0 +0.06(+0.53%)
Jul 26, 2013 12.21 12.21 12.01 12.14 0 -0.16(-1.33%)
Jul 25, 2013 11.86 12.30 11.79 12.30 0 +0.38(+3.16%)
Jul 24, 2013 12.20 12.20 11.88 11.92 0 -0.24(-1.96%)
Jul 23, 2013 12.15 12.24 12.03 12.16 0 +0.09(+0.78%)
Jul 22, 2013 12.01 12.19 11.96 12.07 0 +0.02(+0.21%)
Jul 19, 2013 11.84 12.07 11.66 12.04 0 +0.18(+1.55%)
Jul 18, 2013 12.13 12.13 11.74 11.86 0 -0.15(-1.24%)
Jul 17, 2013 11.72 12.02 11.68 12.01 406,674 +0.35(+3.02%)
Jul 16, 2013 12.03 12.08 11.60 11.66 0 -0.32(-2.65%)
Jul 15, 2013 11.83 11.99 11.77 11.97 0 +0.14(+1.22%)
Jul 12, 2013 11.77 11.90 11.70 11.83 0 +0.08(+0.67%)
Jul 11, 2013 11.53 11.75 11.41 11.75 0 +0.38(+3.31%)
Jul 10, 2013 10.99 11.41 10.97 11.37 0 +0.41(+3.71%)
Jul 09, 2013 10.64 11.08 10.60 10.97 0 +0.36(+3.41%)
Jul 08, 2013 10.57 10.64 10.53 10.60 453,984 +0.04(+0.42%)
Jul 05, 2013 10.50 10.57 10.32 10.56 0 +0.17(+1.62%)
Jul 03, 2013 10.25 10.40 10.22 10.39 0 +0.00(+0.00%)
Jul 02, 2013 10.51 10.63 10.15 10.39 0 -0.21(-2.01%)
Jul 01, 2013 10.90 11.02 10.50 10.60 0 -0.28(-2.60%)
Jun 28, 2013 10.68 11.20 10.66 10.89 2,599,458 +0.23(+2.14%)
Jun 27, 2013 10.17 10.68 10.17 10.66 0 +0.55(+5.39%)
Jun 26, 2013 10.13 10.18 9.974 10.11 0 +0.10(+0.99%)
Jun 25, 2013 9.572 10.09 9.498 10.01 0 +0.52(+5.43%)
Jun 24, 2013 9.424 9.582 9.200 9.498 0 -0.08(-0.88%)
Jun 21, 2013 10.15 10.22 9.409 9.582 1,484,408 -0.55(-5.43%)
Jun 20, 2013 10.63 10.64 9.929 10.13 0 -0.63(-5.90%)
Jun 19, 2013 10.91 10.91 10.66 10.77 0 -0.04(-0.41%)
Jun 18, 2013 10.67 10.83 10.64 10.81 0 +0.15(+1.40%)
Jun 17, 2013 10.74 10.79 10.56 10.66 0 +0.05(+0.51%)
Jun 14, 2013 10.84 10.91 10.49 10.61 0 -0.21(-1.93%)
Jun 13, 2013 10.81 10.86 10.59 10.82 624,609 +0.10(+0.93%)
Jun 12, 2013 10.46 10.86 10.39 10.72 1,094,492 +0.32(+3.05%)
Jun 11, 2013 10.42 10.55 10.34 10.40 345,477 -0.11(-1.04%)
Jun 10, 2013 10.37 10.59 10.32 10.51 0 +0.20(+1.97%)
Jun 07, 2013 10.20 10.42 10.12 10.31 0 +0.24(+2.41%)
Jun 06, 2013 9.890 10.21 9.815 10.06 472,391 +0.20(+2.06%)
Jun 05, 2013 9.905 10.12 9.796 9.860 0 -0.19(-1.92%)
Jun 04, 2013 10.04 10.23 9.885 10.05 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.