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 (%)
Jan 31, 2017 8.617 8.645 8.366 8.617 659,686 -0.08(-0.96%)
Jan 30, 2017 8.729 8.771 8.562 8.701 678,377 +0.00(+0.00%)
Jan 27, 2017 8.729 8.729 8.562 8.701 670,630 +0.00(+0.00%)
Jan 26, 2017 8.785 8.785 8.617 8.701 685,452 -0.03(-0.32%)
Jan 25, 2017 8.841 8.925 8.729 8.729 643,680 -0.06(-0.64%)
Jan 24, 2017 8.617 8.813 8.617 8.785 564,043 +0.20(+2.28%)
Jan 23, 2017 8.757 8.785 8.422 8.590 1,149,645 -0.17(-1.92%)
Jan 20, 2017 8.757 8.841 8.645 8.757 699,438 +0.06(+0.64%)
Jan 19, 2017 8.701 8.771 8.590 8.701 904,208 +0.03(+0.32%)
Jan 18, 2017 8.953 8.953 8.254 8.673 2,302,406 -0.39(-4.32%)
Jan 17, 2017 9.065 9.289 8.981 9.065 967,072 +0.03(+0.31%)
Jan 13, 2017 9.037 9.037 9.037 0 +0.00(+0.00%)
Jan 12, 2017 9.149 9.177 8.813 9.037 802,680 -0.17(-1.82%)
Jan 11, 2017 9.177 9.233 8.953 9.205 887,026 +0.06(+0.61%)
Jan 10, 2017 8.757 9.205 8.757 9.149 842,315 +0.42(+4.81%)
Jan 09, 2017 8.757 8.841 8.478 8.729 1,661,951 -0.08(-0.95%)
Jan 06, 2017 9.149 9.180 8.701 8.813 2,014,260 -0.36(-3.96%)
Jan 05, 2017 9.569 9.653 9.177 9.177 1,629,770 -0.56(-5.75%)
Jan 04, 2017 9.485 9.793 9.261 9.737 1,300,536 +0.31(+3.26%)
Jan 03, 2017 9.681 9.681 9.289 9.429 1,370,898 -0.28(-2.88%)
Dec 30, 2016 9.709 9.709 9.709 0 -0.14(-1.42%)
Dec 29, 2016 9.793 10.02 9.737 9.849 535,387 +0.03(+0.28%)
Dec 28, 2016 9.849 9.877 9.597 9.821 615,630 +0.00(+0.00%)
Dec 27, 2016 9.541 10.02 9.457 9.821 611,384 +0.03(+0.29%)
Dec 23, 2016 9.793 9.793 9.793 0 +0.17(+1.74%)
Dec 22, 2016 10.04 10.07 9.541 9.625 904,230 -0.39(-3.91%)
Dec 21, 2016 10.24 10.30 9.905 10.02 897,966 -0.31(-2.98%)
Dec 20, 2016 10.27 10.52 10.27 10.32 580,509 +0.06(+0.54%)
Dec 19, 2016 10.18 10.35 10.10 10.27 1,016,950 +0.17(+1.66%)
Dec 16, 2016 10.16 10.41 10.10 10.10 1,971,744 -0.03(-0.28%)
Dec 15, 2016 10.07 10.21 9.960 10.13 903,570 +0.11(+1.12%)
Dec 14, 2016 10.16 10.16 9.877 10.02 651,636 -0.20(-1.92%)
Dec 13, 2016 10.07 10.37 10.07 10.21 1,483,534 +0.08(+0.83%)
Dec 12, 2016 10.30 10.35 9.960 10.13 1,467,097 -0.25(-2.43%)
Dec 09, 2016 10.30 10.60 10.23 10.38 1,143,262 +0.08(+0.82%)
Dec 08, 2016 10.38 10.41 10.18 10.30 1,139,462 -0.14(-1.34%)
Dec 07, 2016 10.27 10.55 10.25 10.44 1,093,281 +0.20(+1.91%)
Dec 06, 2016 10.52 10.52 10.02 10.24 1,068,809 -0.20(-1.88%)
Dec 05, 2016 10.24 10.63 10.21 10.44 1,520,866 +0.34(+3.32%)
Dec 02, 2016 10.18 10.21 9.905 10.10 1,759,199 -0.17(-1.64%)
Dec 01, 2016 10.72 10.91 10.21 10.27 1,471,264 -0.56(-5.17%)
Nov 30, 2016 10.72 11.04 10.60 10.83 1,905,665 +0.14(+1.31%)
Nov 29, 2016 10.74 10.86 10.55 10.69 1,334,492 -0.11(-1.04%)
Nov 28, 2016 10.99 11.02 10.77 10.80 1,525,580 -0.14(-1.27%)
Nov 25, 2016 10.88 10.99 10.74 10.94 517,168 +0.00(+0.00%)
Nov 23, 2016 10.94 10.94 10.94 0 +0.00(+0.00%)
Nov 22, 2016 10.86 11.11 10.86 10.94 1,501,154 +0.06(+0.51%)
Nov 21, 2016 10.99 11.30 10.86 10.88 1,534,756 +0.03(+0.26%)
Nov 18, 2016 10.97 11.24 10.74 10.86 1,539,264 -0.25(-2.25%)
Nov 17, 2016 11.11 11.11 10.76 11.11 1,527,001 +0.08(+0.75%)
Nov 16, 2016 10.72 11.12 10.72 11.02 1,088,921 +0.36(+3.39%)
Nov 15, 2016 10.77 10.86 10.27 10.66 1,344,044 -0.19(-1.79%)
Nov 14, 2016 10.77 11.16 10.77 10.86 1,478,201 +0.11(+1.03%)
Nov 11, 2016 10.63 10.77 10.41 10.74 978,620 +0.19(+1.84%)
Nov 10, 2016 10.19 10.63 10.19 10.55 1,465,182 +0.39(+3.83%)
Nov 09, 2016 9.717 10.30 9.717 10.16 1,347,723 +0.14(+1.38%)
Nov 08, 2016 10.22 10.22 9.884 10.02 1,715,366 -0.25(-2.43%)
Nov 07, 2016 9.967 10.38 9.889 10.27 1,726,354 +0.53(+5.41%)
Nov 04, 2016 9.828 9.856 9.593 9.745 1,070,294 +0.03(+0.29%)
Nov 03, 2016 9.384 9.773 9.217 9.717 1,756,008 +0.39(+4.17%)
Nov 02, 2016 9.217 9.551 8.967 9.328 2,899,405 +0.42(+4.67%)
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.