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 (%)
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%)
Jun 03, 2013 9.925 10.05 9.791 10.04 543,273 +0.12(+1.20%)
May 31, 2013 10.13 10.21 9.895 9.925 538,934 -0.26(-2.58%)
May 30, 2013 10.22 10.24 10.13 10.19 410,577 +0.06(+0.59%)
May 29, 2013 10.23 10.23 9.949 10.13 249,878 -0.13(-1.31%)
May 28, 2013 10.37 10.59 10.20 10.26 623,426 +0.09(+0.87%)
May 24, 2013 10.08 10.19 9.926 10.17 0 +0.05(+0.54%)
May 23, 2013 9.956 10.16 9.877 10.12 0 -0.04(-0.39%)
May 22, 2013 10.35 10.46 10.02 10.16 0 -0.17(-1.67%)
May 21, 2013 10.22 10.41 10.22 10.33 0 +0.17(+1.70%)
May 20, 2013 10.41 10.46 9.971 10.16 0 -0.39(-3.70%)
May 17, 2013 10.54 10.74 10.47 10.55 0 +0.00(+0.05%)
May 16, 2013 10.99 10.99 10.39 10.54 764,243 -0.50(-4.51%)
May 15, 2013 11.00 11.11 10.92 11.04 0 +0.54(+5.12%)
May 13, 2013 10.22 10.53 10.14 10.50 0 +0.37(+3.65%)
May 10, 2013 10.13 10.17 10.08 10.13 0 +0.04(+0.44%)
May 09, 2013 10.14 10.41 10.06 10.09 0 +0.12(+1.24%)
May 08, 2013 9.887 10.07 9.822 9.966 0 +0.09(+0.95%)
May 07, 2013 9.995 9.998 9.640 9.872 0 -0.11(-1.14%)
May 06, 2013 9.595 10.10 9.595 9.985 0 +0.39(+4.06%)
May 03, 2013 9.620 9.655 9.457 9.595 0 +0.14(+1.46%)
May 02, 2013 9.057 9.526 9.048 9.457 0 +0.40(+4.41%)
May 01, 2013 8.885 9.620 8.667 9.057 4,152,673 +0.77(+9.23%)
Apr 30, 2013 8.169 8.347 8.006 8.292 1,791,041 +0.22(+2.69%)
Apr 29, 2013 7.749 8.149 7.648 8.075 879,000 +0.39(+5.01%)
Apr 26, 2013 7.675 7.720 7.567 7.690 279,847 +0.03(+0.39%)
Apr 25, 2013 7.656 7.838 7.621 7.661 591,114 +0.09(+1.17%)
Apr 24, 2013 7.340 7.644 7.280 7.572 524,742 +0.23(+3.16%)
Apr 23, 2013 7.083 7.345 7.083 7.340 248,715 +0.27(+3.84%)
Apr 22, 2013 7.290 7.295 6.960 7.068 378,274 -0.19(-2.58%)
Apr 19, 2013 7.132 7.340 7.118 7.256 234,684 +0.12(+1.73%)
Apr 18, 2013 7.068 7.162 6.960 7.132 530,007 +0.10(+1.37%)
Apr 17, 2013 7.177 7.221 6.970 7.036 280,475 -0.16(-2.16%)
Apr 16, 2013 7.083 7.241 7.044 7.192 482,836 +0.18(+2.53%)
Apr 15, 2013 7.350 7.478 6.831 7.014 926,775 -0.46(-6.14%)
Apr 12, 2013 7.577 7.700 7.453 7.473 398,135 -0.15(-1.94%)
Apr 11, 2013 7.379 7.636 7.379 7.621 477,058 +0.22(+2.93%)
Apr 10, 2013 7.345 7.448 7.320 7.404 509,308 +0.08(+1.15%)
Apr 09, 2013 7.424 7.438 7.305 7.320 358,420 -0.07(-1.00%)
Apr 08, 2013 7.448 7.473 7.325 7.394 341,519 -0.06(-0.86%)
Apr 05, 2013 7.231 7.478 7.202 7.458 303,556 +0.15(+2.09%)
Apr 04, 2013 7.359 7.401 7.266 7.305 310,505 -0.03(-0.40%)
Apr 03, 2013 7.394 7.458 7.285 7.335 351,693 -0.03(-0.40%)
Apr 02, 2013 7.379 7.517 7.340 7.364 413,962 +0.02(+0.34%)
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.