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 (%)
Mar 31, 2014 7.892 8.150 7.751 8.104 612,438 +0.27(+3.48%)
Mar 28, 2014 7.645 7.892 7.645 7.832 391,189 +0.17(+2.24%)
Mar 27, 2014 7.281 7.705 7.221 7.660 450,536 +0.39(+5.42%)
Mar 26, 2014 7.715 7.761 7.241 7.266 401,375 -0.38(-4.95%)
Mar 25, 2014 7.549 7.746 7.483 7.645 368,400 +0.14(+1.82%)
Mar 24, 2014 7.635 7.776 7.362 7.508 633,718 -0.13(-1.65%)
Mar 21, 2014 7.705 7.806 7.614 7.635 391,072 -0.02(-0.26%)
Mar 20, 2014 7.821 7.922 7.604 7.655 348,956 -0.18(-2.32%)
Mar 19, 2014 7.766 7.998 7.709 7.837 301,566 +0.08(+1.04%)
Mar 18, 2014 7.670 7.811 7.599 7.756 222,367 +0.11(+1.45%)
Mar 17, 2014 7.741 7.806 7.579 7.645 372,274 -0.07(-0.85%)
Mar 14, 2014 7.599 7.771 7.599 7.710 269,999 +0.06(+0.79%)
Mar 13, 2014 7.705 7.741 7.647 7.650 256,560 -0.03(-0.39%)
Mar 12, 2014 7.539 7.736 7.539 7.680 284,393 +0.12(+1.60%)
Mar 11, 2014 7.902 7.933 7.498 7.559 637,715 -0.33(-4.22%)
Mar 10, 2014 7.852 7.943 7.791 7.892 371,791 +0.03(+0.32%)
Mar 07, 2014 7.978 7.983 7.801 7.867 274,223 +0.01(+0.06%)
Mar 06, 2014 7.695 7.953 7.620 7.862 497,690 +0.18(+2.37%)
Mar 05, 2014 7.609 7.801 7.594 7.680 402,567 +0.10(+1.27%)
Mar 04, 2014 7.574 7.634 7.430 7.584 442,746 +0.12(+1.54%)
Mar 03, 2014 7.564 7.664 7.414 7.469 466,857 -0.15(-1.91%)
Feb 28, 2014 7.549 7.739 7.529 7.614 482,289 +0.09(+1.13%)
Feb 27, 2014 7.644 7.644 7.499 7.529 514,395 -0.14(-1.77%)
Feb 26, 2014 7.519 7.747 7.148 7.664 2,003,885 -0.30(-3.78%)
Feb 25, 2014 8.286 8.326 7.965 7.965 1,009,967 -0.31(-3.76%)
Feb 24, 2014 8.642 8.688 8.191 8.276 651,611 -0.33(-3.85%)
Feb 21, 2014 8.592 8.723 8.487 8.607 475,124 +0.08(+0.88%)
Feb 20, 2014 8.251 8.572 8.226 8.532 580,375 +0.30(+3.59%)
Feb 19, 2014 8.186 8.452 8.186 8.236 527,013 +0.06(+0.67%)
Feb 18, 2014 8.021 8.251 8.000 8.181 573,269 +0.19(+2.39%)
Feb 14, 2014 7.845 7.990 7.990 7.990 311,008 +0.14(+1.72%)
Feb 13, 2014 7.895 7.925 7.654 7.855 493,675 -0.08(-1.01%)
Feb 12, 2014 8.000 8.081 7.820 7.935 438,025 -0.04(-0.44%)
Feb 11, 2014 8.036 8.176 7.950 7.970 263,728 -0.07(-0.87%)
Feb 10, 2014 8.091 8.186 7.978 8.041 382,571 -0.01(-0.06%)
Feb 07, 2014 8.151 8.273 7.935 8.046 293,484 -0.06(-0.68%)
Feb 06, 2014 7.775 8.231 7.725 8.101 664,401 +0.35(+4.53%)
Feb 05, 2014 8.005 8.030 7.730 7.750 537,420 -0.29(-3.62%)
Feb 04, 2014 8.362 8.450 7.975 8.041 336,233 -0.30(-3.55%)
Feb 03, 2014 8.507 8.602 8.321 8.336 474,169 -0.27(-3.15%)
Jan 31, 2014 8.502 8.682 8.423 8.607 310,890 +0.00(+0.00%)
Jan 30, 2014 8.748 8.789 8.607 8.607 256,791 -0.05(-0.52%)
Jan 29, 2014 8.898 9.024 8.647 8.653 403,497 -0.32(-3.52%)
Jan 28, 2014 9.109 9.139 8.888 8.969 349,513 -0.14(-1.54%)
Jan 27, 2014 9.049 9.209 8.938 9.109 479,193 +0.14(+1.51%)
Jan 24, 2014 9.209 9.209 8.948 8.974 344,989 -0.27(-2.93%)
Jan 23, 2014 9.370 9.390 9.109 9.244 392,143 -0.16(-1.65%)
Jan 22, 2014 9.656 9.656 9.370 9.400 296,903 -0.25(-2.60%)
Jan 21, 2014 9.836 9.876 9.646 9.651 426,160 -0.14(-1.43%)
Jan 17, 2014 9.530 9.791 9.791 9.791 662,287 +0.24(+2.47%)
Jan 16, 2014 9.480 9.585 9.365 9.555 622,024 +0.05(+0.47%)
Jan 15, 2014 9.490 9.590 9.405 9.510 818,278 +0.02(+0.21%)
Jan 14, 2014 8.999 9.721 8.871 9.490 1,154,681 +0.47(+5.17%)
Jan 13, 2014 9.269 9.400 8.913 9.024 1,730,959 -0.26(-2.76%)
Jan 10, 2014 9.410 9.410 9.170 9.280 1,266,086 -0.16(-1.70%)
Jan 09, 2014 9.570 9.655 9.345 9.440 475,224 -0.13(-1.36%)
Jan 08, 2014 9.606 9.706 9.405 9.570 535,380 -0.06(-0.57%)
Jan 07, 2014 9.641 9.791 9.516 9.626 320,364 +0.02(+0.21%)
Jan 06, 2014 10.11 10.11 9.488 9.606 487,826 -0.48(-4.73%)
Jan 03, 2014 9.962 10.16 9.917 10.08 395,871 +0.14(+1.41%)
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.