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 (%)
Nov 30, 2016 10.58 10.89 10.47 10.69 1,930,616 +0.14(+1.31%)
Nov 29, 2016 10.61 10.72 10.41 10.55 1,351,964 -0.11(-1.04%)
Nov 28, 2016 10.85 10.88 10.63 10.66 1,545,554 -0.14(-1.27%)
Nov 25, 2016 10.74 10.85 10.61 10.80 523,939 +0.00(+0.00%)
Nov 23, 2016 10.80 10.80 10.80 0 +0.00(+0.00%)
Nov 22, 2016 10.72 10.96 10.72 10.80 1,520,808 +0.05(+0.51%)
Nov 21, 2016 10.85 11.15 10.72 10.74 1,554,850 +0.03(+0.26%)
Nov 18, 2016 10.82 11.10 10.61 10.72 1,559,417 -0.25(-2.25%)
Nov 17, 2016 10.96 10.96 10.62 10.96 1,546,994 +0.08(+0.76%)
Nov 16, 2016 10.58 10.98 10.58 10.88 1,103,178 +0.36(+3.38%)
Nov 15, 2016 10.63 10.72 10.14 10.52 1,361,641 -0.19(-1.79%)
Nov 14, 2016 10.63 11.02 10.63 10.72 1,497,554 +0.11(+1.03%)
Nov 11, 2016 10.50 10.63 10.28 10.61 991,433 +0.19(+1.84%)
Nov 10, 2016 10.06 10.50 10.06 10.41 1,484,365 +0.38(+3.82%)
Nov 09, 2016 9.592 10.17 9.592 10.03 1,365,369 +0.14(+1.39%)
Nov 08, 2016 10.08 10.08 9.756 9.893 1,737,825 -0.25(-2.43%)
Nov 07, 2016 9.838 10.25 9.761 10.14 1,748,957 +0.52(+5.41%)
Nov 04, 2016 9.701 9.729 9.469 9.619 1,084,307 +0.03(+0.29%)
Nov 03, 2016 9.263 9.646 9.098 9.592 1,778,999 +0.38(+4.17%)
Nov 02, 2016 9.098 9.427 8.852 9.208 2,937,367 +0.41(+4.67%)
Nov 01, 2016 8.523 9.043 8.303 8.797 1,605,196 +0.30(+3.55%)
Oct 31, 2016 8.468 8.523 8.260 8.495 959,418 +0.08(+0.98%)
Oct 28, 2016 8.495 8.599 8.331 8.413 761,351 -0.08(-0.97%)
Oct 27, 2016 8.797 8.797 8.413 8.495 367,730 -0.27(-3.13%)
Oct 26, 2016 8.934 9.073 8.742 8.769 239,345 -0.19(-2.14%)
Oct 25, 2016 9.235 9.482 8.824 8.961 333,568 -0.16(-1.80%)
Oct 24, 2016 8.989 9.482 8.956 9.126 530,252 +0.08(+0.91%)
Oct 21, 2016 9.098 9.208 9.016 9.043 263,445 -0.14(-1.49%)
Oct 20, 2016 8.934 9.235 8.934 9.180 382,775 +0.16(+1.82%)
Oct 19, 2016 9.126 9.126 8.989 9.016 385,528 -0.05(-0.60%)
Oct 18, 2016 9.153 9.208 9.043 9.071 332,409 +0.00(+0.00%)
Oct 17, 2016 9.235 9.345 9.071 9.071 429,886 -0.24(-2.59%)
Oct 14, 2016 9.290 9.328 9.159 9.312 365,497 +0.08(+0.89%)
Oct 13, 2016 9.115 9.361 8.863 9.230 729,376 +0.06(+0.66%)
Oct 12, 2016 8.753 9.180 8.665 9.169 656,900 +0.45(+5.22%)
Oct 11, 2016 8.726 8.841 8.660 8.715 463,179 -0.06(-0.69%)
Oct 10, 2016 8.616 8.857 8.589 8.775 552,079 +0.15(+1.72%)
Oct 07, 2016 8.386 8.715 8.386 8.627 841,991 +0.27(+3.21%)
Oct 06, 2016 7.991 8.627 7.865 8.358 2,729,168 +0.76(+9.95%)
Oct 05, 2016 7.607 7.739 7.542 7.602 317,057 -0.02(-0.22%)
Oct 04, 2016 7.564 7.646 7.525 7.618 206,058 +0.03(+0.36%)
Oct 03, 2016 7.470 7.723 7.470 7.591 306,440 +0.13(+1.69%)
Sep 30, 2016 7.470 7.509 7.344 7.465 605,950 +0.05(+0.67%)
Sep 29, 2016 7.503 7.586 7.410 7.416 331,876 -0.13(-1.74%)
Sep 28, 2016 7.728 7.750 7.525 7.547 404,449 -0.21(-2.69%)
Sep 27, 2016 7.717 7.810 7.690 7.755 254,609 +0.01(+0.07%)
Sep 26, 2016 7.871 7.871 7.717 7.750 210,910 -0.12(-1.53%)
Sep 23, 2016 7.871 7.964 7.832 7.871 303,477 -0.05(-0.62%)
Sep 22, 2016 7.964 7.975 7.849 7.920 485,091 -0.02(-0.28%)
Sep 21, 2016 7.975 8.026 7.783 7.942 326,198 -0.01(-0.14%)
Sep 20, 2016 7.892 8.018 7.832 7.953 329,134 +0.05(+0.69%)
Sep 19, 2016 7.827 7.953 7.827 7.898 301,571 +0.11(+1.41%)
Sep 16, 2016 7.777 7.887 7.777 7.788 530,905 +0.03(+0.35%)
Sep 15, 2016 7.772 7.865 7.735 7.761 241,814 +0.02(+0.28%)
Sep 14, 2016 7.706 7.805 7.706 7.739 370,418 +0.02(+0.28%)
Sep 13, 2016 7.701 7.794 7.629 7.717 337,003 -0.01(-0.14%)
Sep 12, 2016 7.657 7.783 7.657 7.728 492,572 +0.00(+0.00%)
Sep 09, 2016 7.646 7.733 7.553 7.728 679,163 +0.05(+0.71%)
Sep 08, 2016 7.410 7.673 7.377 7.673 660,741 +0.28(+3.78%)
Sep 07, 2016 7.180 7.399 7.147 7.394 561,997 +0.24(+3.29%)
Sep 06, 2016 7.076 7.169 7.010 7.158 351,889 +0.06(+0.85%)
Sep 02, 2016 7.016 7.098 7.098 7.098 237,553 +0.08(+1.17%)
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.