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

Big 5 Sporting (NQ: BGFV )

3.335 -0.205 (-5.79%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 4, 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 (%)
Oct 31, 2013 9.549 9.632 9.244 9.298 0 -0.24(-2.53%)
Oct 30, 2013 8.850 9.932 8.762 9.539 2,176,705 +1.28(+15.54%)
Oct 29, 2013 8.093 8.452 8.074 8.255 1,037,692 +0.17(+2.07%)
Oct 28, 2013 7.970 8.108 7.941 8.088 0 +0.13(+1.61%)
Oct 25, 2013 8.049 8.098 7.921 7.960 0 -0.05(-0.61%)
Oct 24, 2013 7.926 8.098 7.793 8.010 537,555 +0.08(+1.02%)
Oct 23, 2013 7.990 8.044 7.911 7.928 0 -0.12(-1.44%)
Oct 22, 2013 8.162 8.236 7.965 8.044 348,157 -0.07(-0.91%)
Oct 21, 2013 8.093 8.157 8.045 8.118 273,134 +0.02(+0.24%)
Oct 18, 2013 8.192 8.192 8.024 8.098 266,811 -0.03(-0.36%)
Oct 17, 2013 8.015 8.147 8.015 8.128 169,635 +0.09(+1.10%)
Oct 16, 2013 8.064 8.182 8.000 8.039 285,094 +0.03(+0.37%)
Oct 15, 2013 8.177 8.191 8.005 8.010 430,595 -0.17(-2.10%)
Oct 14, 2013 7.842 8.192 7.842 8.182 421,782 +0.29(+3.68%)
Oct 11, 2013 7.916 8.029 7.877 7.892 0 -0.07(-0.93%)
Oct 10, 2013 7.739 7.985 7.670 7.966 351,185 +0.30(+3.92%)
Oct 09, 2013 7.592 7.754 7.508 7.665 451,700 +0.07(+0.97%)
Oct 08, 2013 7.661 7.749 7.557 7.592 667,863 -0.07(-0.96%)
Oct 07, 2013 7.788 7.803 7.631 7.665 0 -0.20(-2.50%)
Oct 04, 2013 7.744 7.906 7.670 7.862 0 +0.09(+1.20%)
Oct 03, 2013 7.867 7.910 7.685 7.769 0 -0.10(-1.25%)
Oct 02, 2013 7.882 7.946 7.818 7.867 473,817 -0.08(-1.05%)
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.