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

Big 5 Sporting (NQ: BGFV )

3.370 +0.140 (+4.33%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 23, 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 (%)
Feb 28, 2014 7.560 7.750 7.540 7.626 481,564 +0.09(+1.13%)
Feb 27, 2014 7.656 7.656 7.510 7.540 513,621 -0.14(-1.77%)
Feb 26, 2014 7.530 7.759 7.159 7.676 2,000,869 -0.30(-3.78%)
Feb 25, 2014 8.299 8.339 7.977 7.977 1,008,446 -0.31(-3.76%)
Feb 24, 2014 8.655 8.701 8.203 8.289 650,631 -0.33(-3.85%)
Feb 21, 2014 8.605 8.736 8.500 8.620 474,409 +0.08(+0.88%)
Feb 20, 2014 8.264 8.585 8.239 8.545 579,501 +0.30(+3.59%)
Feb 19, 2014 8.198 8.465 8.198 8.249 526,220 +0.06(+0.67%)
Feb 18, 2014 8.033 8.264 8.012 8.193 572,406 +0.19(+2.39%)
Feb 14, 2014 7.857 8.002 8.002 8.002 310,540 +0.14(+1.72%)
Feb 13, 2014 7.907 7.937 7.666 7.867 492,932 -0.08(-1.01%)
Feb 12, 2014 8.012 8.093 7.832 7.947 437,365 -0.04(-0.44%)
Feb 11, 2014 8.048 8.188 7.962 7.982 263,331 -0.07(-0.87%)
Feb 10, 2014 8.103 8.198 7.990 8.053 381,996 -0.01(-0.06%)
Feb 07, 2014 8.163 8.285 7.947 8.058 293,042 -0.06(-0.68%)
Feb 06, 2014 7.786 8.244 7.736 8.113 663,401 +0.35(+4.53%)
Feb 05, 2014 8.018 8.042 7.741 7.761 536,611 -0.29(-3.62%)
Feb 04, 2014 8.374 8.463 7.987 8.053 335,727 -0.30(-3.55%)
Feb 03, 2014 8.520 8.615 8.334 8.349 473,456 -0.27(-3.15%)
Jan 31, 2014 8.515 8.695 8.436 8.620 310,422 +0.00(+0.00%)
Jan 30, 2014 8.761 8.803 8.620 8.620 256,404 -0.05(-0.52%)
Jan 29, 2014 8.912 9.037 8.661 8.666 402,889 -0.32(-3.52%)
Jan 28, 2014 9.123 9.153 8.902 8.982 348,987 -0.14(-1.54%)
Jan 27, 2014 9.062 9.223 8.952 9.123 478,472 +0.14(+1.51%)
Jan 24, 2014 9.223 9.223 8.962 8.987 344,470 -0.27(-2.93%)
Jan 23, 2014 9.384 9.404 9.123 9.258 391,553 -0.16(-1.65%)
Jan 22, 2014 9.670 9.670 9.384 9.414 296,456 -0.25(-2.60%)
Jan 21, 2014 9.851 9.891 9.660 9.665 425,519 -0.14(-1.43%)
Jan 17, 2014 9.545 9.806 9.806 9.806 661,291 +0.24(+2.47%)
Jan 16, 2014 9.494 9.600 9.379 9.570 621,088 +0.05(+0.47%)
Jan 15, 2014 9.504 9.605 9.419 9.525 817,046 +0.02(+0.21%)
Jan 14, 2014 9.012 9.736 8.885 9.504 1,152,943 +0.47(+5.17%)
Jan 13, 2014 9.283 9.414 8.927 9.037 1,728,354 -0.26(-2.76%)
Jan 10, 2014 9.424 9.424 9.183 9.293 1,264,180 -0.16(-1.70%)
Jan 09, 2014 9.585 9.669 9.359 9.454 474,509 -0.13(-1.36%)
Jan 08, 2014 9.620 9.720 9.419 9.585 534,574 -0.06(-0.57%)
Jan 07, 2014 9.655 9.806 9.530 9.640 319,882 +0.02(+0.21%)
Jan 06, 2014 10.12 10.12 9.502 9.620 487,092 -0.48(-4.73%)
Jan 03, 2014 9.977 10.17 9.931 10.10 395,275 +0.14(+1.41%)
Jan 02, 2014 9.921 10.11 9.797 9.957 566,351 +0.00(+0.00%)
Dec 31, 2013 9.620 9.957 9.957 9.957 378,221 +0.42(+4.43%)
Dec 30, 2013 9.640 9.870 9.434 9.535 351,421 -0.11(-1.09%)
Dec 27, 2013 9.459 9.761 9.394 9.640 442,463 +0.24(+2.57%)
Dec 26, 2013 9.469 9.535 9.354 9.399 208,573 +0.00(+0.00%)
Dec 24, 2013 9.419 9.454 9.374 9.399 96,876 +0.00(+0.00%)
Dec 23, 2013 9.309 9.459 9.199 9.399 279,997 +0.13(+1.35%)
Dec 20, 2013 9.158 9.278 8.934 9.273 511,129 +0.15(+1.65%)
Dec 19, 2013 9.133 9.283 8.957 9.123 348,499 -0.02(-0.16%)
Dec 18, 2013 9.163 9.188 8.831 9.138 187,966 -0.04(-0.44%)
Dec 17, 2013 9.163 9.238 9.042 9.178 307,229 +0.05(+0.50%)
Dec 16, 2013 9.052 9.168 8.982 9.133 339,549 +0.10(+1.11%)
Dec 13, 2013 8.907 9.168 8.846 9.032 236,468 +0.15(+1.70%)
Dec 12, 2013 8.791 8.982 8.791 8.882 255,180 +0.01(+0.06%)
Dec 11, 2013 8.927 8.987 8.831 8.877 199,639 -0.01(-0.06%)
Dec 10, 2013 8.912 8.982 8.741 8.882 313,729 -0.03(-0.28%)
Dec 09, 2013 9.163 9.243 8.866 8.907 260,258 -0.25(-2.69%)
Dec 06, 2013 9.017 9.404 8.912 9.153 0 +0.26(+2.88%)
Dec 05, 2013 8.987 9.072 8.841 8.897 0 -0.12(-1.34%)
Dec 04, 2013 9.213 9.304 8.882 9.017 0 -0.20(-2.18%)
Dec 03, 2013 9.525 9.625 9.178 9.218 824,611 -0.31(-3.22%)
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.