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

Big 5 Sporting (NQ: BGFV )

3.425 +0.055 (+1.63%)
Streaming Delayed Price Updated: 1:30 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 (%)
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%)
Apr 01, 2013 7.700 7.700 7.315 7.340 487,312 -0.37(-4.74%)
Mar 28, 2013 7.665 7.759 7.656 7.705 328,233 +0.03(+0.39%)
Mar 27, 2013 7.503 7.690 7.503 7.675 363,892 +0.17(+2.24%)
Mar 26, 2013 7.404 7.594 7.389 7.508 233,229 +0.10(+1.40%)
Mar 25, 2013 7.438 7.527 7.379 7.404 270,067 +0.01(+0.13%)
Mar 22, 2013 7.369 7.517 7.204 7.394 354,501 +0.03(+0.40%)
Mar 21, 2013 7.443 7.552 7.355 7.364 337,676 -0.09(-1.19%)
Mar 20, 2013 7.527 7.641 7.443 7.453 334,519 -0.04(-0.59%)
Mar 19, 2013 7.626 7.700 7.379 7.498 321,280 -0.14(-1.87%)
Mar 18, 2013 7.606 7.833 7.498 7.641 475,634 +0.00(+0.06%)
Mar 15, 2013 7.512 7.690 7.325 7.636 739,500 +0.07(+0.98%)
Mar 14, 2013 7.670 7.670 7.453 7.562 364,390 -0.10(-1.29%)
Mar 13, 2013 7.735 7.783 7.582 7.661 281,798 -0.07(-0.96%)
Mar 12, 2013 7.700 7.823 7.636 7.735 363,183 +0.03(+0.45%)
Mar 11, 2013 7.779 7.833 7.675 7.700 526,875 -0.08(-1.02%)
Mar 08, 2013 7.794 7.843 7.717 7.779 546,918 +0.02(+0.32%)
Mar 07, 2013 7.744 7.795 7.596 7.754 469,311 +0.05(+0.64%)
Mar 06, 2013 7.853 7.893 7.675 7.705 505,039 -0.06(-0.83%)
Mar 05, 2013 7.661 7.897 7.661 7.769 1,403,133 +0.07(+0.96%)
Mar 04, 2013 7.534 7.803 7.534 7.696 1,097,921 +0.19(+2.55%)
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.