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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2014 8.392 8.570 8.314 8.496 314,960 +0.00(+0.00%)
Jan 30, 2014 8.635 8.676 8.496 8.496 260,153 -0.04(-0.52%)
Jan 29, 2014 8.783 8.907 8.536 8.541 408,780 -0.31(-3.52%)
Jan 28, 2014 8.991 9.021 8.773 8.853 354,089 -0.14(-1.54%)
Jan 27, 2014 8.932 9.090 8.823 8.991 485,467 +0.13(+1.51%)
Jan 24, 2014 9.090 9.090 8.833 8.858 349,506 -0.27(-2.93%)
Jan 23, 2014 9.249 9.268 8.991 9.125 397,277 -0.15(-1.65%)
Jan 22, 2014 9.531 9.531 9.249 9.278 300,790 -0.25(-2.60%)
Jan 21, 2014 9.709 9.749 9.521 9.526 431,740 -0.14(-1.43%)
Jan 17, 2014 9.407 9.665 9.665 9.665 670,959 +0.23(+2.47%)
Jan 16, 2014 9.358 9.462 9.244 9.432 630,168 +0.04(+0.47%)
Jan 15, 2014 9.368 9.467 9.283 9.387 828,991 +0.02(+0.21%)
Jan 14, 2014 8.882 9.595 8.757 9.368 1,169,799 +0.46(+5.17%)
Jan 13, 2014 9.150 9.278 8.798 8.907 1,753,622 -0.25(-2.76%)
Jan 10, 2014 9.288 9.288 9.051 9.160 1,282,662 -0.16(-1.70%)
Jan 09, 2014 9.447 9.530 9.224 9.318 481,446 -0.13(-1.36%)
Jan 08, 2014 9.481 9.580 9.283 9.447 542,390 -0.05(-0.57%)
Jan 07, 2014 9.516 9.665 9.393 9.501 324,558 +0.02(+0.21%)
Jan 06, 2014 9.977 9.977 9.365 9.481 494,213 -0.47(-4.73%)
Jan 03, 2014 9.833 10.03 9.788 9.952 401,054 +0.14(+1.41%)
Jan 02, 2014 9.778 9.962 9.656 9.813 574,631 +0.00(+0.00%)
Dec 31, 2013 9.481 9.813 9.813 9.813 383,751 +0.42(+4.43%)
Dec 30, 2013 9.501 9.728 9.298 9.397 356,559 -0.10(-1.09%)
Dec 27, 2013 9.323 9.620 9.259 9.501 448,932 +0.24(+2.57%)
Dec 26, 2013 9.333 9.397 9.219 9.264 211,622 +0.00(+0.00%)
Dec 24, 2013 9.283 9.318 9.239 9.264 98,292 +0.00(+0.00%)
Dec 23, 2013 9.174 9.323 9.066 9.264 284,091 +0.12(+1.35%)
Dec 20, 2013 9.026 9.145 8.805 9.140 518,601 +0.15(+1.65%)
Dec 19, 2013 9.001 9.150 8.828 8.991 353,594 -0.01(-0.16%)
Dec 18, 2013 9.031 9.056 8.704 9.006 190,714 -0.04(-0.44%)
Dec 17, 2013 9.031 9.105 8.912 9.046 311,721 +0.04(+0.50%)
Dec 16, 2013 8.922 9.036 8.853 9.001 344,513 +0.10(+1.11%)
Dec 13, 2013 8.778 9.036 8.719 8.902 239,925 +0.15(+1.70%)
Dec 12, 2013 8.664 8.853 8.664 8.754 258,911 +0.00(+0.06%)
Dec 11, 2013 8.798 8.858 8.704 8.749 202,558 -0.00(-0.06%)
Dec 10, 2013 8.783 8.853 8.615 8.754 318,315 -0.02(-0.28%)
Dec 09, 2013 9.031 9.110 8.739 8.778 264,063 -0.24(-2.69%)
Dec 06, 2013 8.887 9.268 8.783 9.021 0 +0.25(+2.88%)
Dec 05, 2013 8.858 8.942 8.714 8.768 0 -0.12(-1.34%)
Dec 04, 2013 9.080 9.169 8.754 8.887 0 -0.20(-2.18%)
Dec 03, 2013 9.387 9.486 9.046 9.085 836,666 -0.30(-3.22%)
Dec 02, 2013 9.249 9.407 9.234 9.387 540,923 +0.17(+1.83%)
Nov 29, 2013 9.447 9.447 9.199 9.219 0 -0.19(-2.00%)
Nov 27, 2013 9.155 9.427 9.080 9.407 0 +0.27(+2.93%)
Nov 26, 2013 9.080 9.189 9.080 9.140 0 +0.05(+0.54%)
Nov 25, 2013 9.095 9.218 9.080 9.090 223,174 -0.01(-0.16%)
Nov 22, 2013 9.135 9.194 8.864 9.105 0 -0.00(-0.05%)
Nov 21, 2013 9.095 9.154 9.011 9.110 182,815 +0.05(+0.54%)
Nov 20, 2013 9.159 9.162 9.011 9.061 0 -0.05(-0.59%)
Nov 19, 2013 9.277 9.356 9.041 9.115 394,618 -0.12(-1.28%)
Nov 18, 2013 9.248 9.356 9.110 9.233 0 +0.01(+0.11%)
Nov 15, 2013 9.011 9.233 8.982 9.223 0 +0.20(+2.18%)
Nov 14, 2013 9.061 9.061 8.888 9.026 0 +0.13(+1.44%)
Nov 12, 2013 8.943 9.135 8.824 8.898 0 -0.07(-0.82%)
Nov 11, 2013 8.815 9.046 8.677 8.972 0 +0.15(+1.67%)
Nov 08, 2013 8.696 8.839 8.696 8.824 0 +0.12(+1.36%)
Nov 07, 2013 8.947 9.064 8.554 8.706 586,349 -0.18(-2.05%)
Nov 06, 2013 9.120 9.199 8.829 8.888 661,354 -0.19(-2.06%)
Nov 05, 2013 9.336 9.336 9.075 9.075 507,631 -0.28(-3.00%)
Nov 04, 2013 9.474 9.597 9.184 9.356 687,602 -0.09(-0.99%)
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.