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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2013 7.740 7.764 7.559 7.603 742,900 -0.08(-1.02%)
Feb 27, 2013 7.974 8.262 7.579 7.681 1,733,433 +0.29(+3.96%)
Feb 26, 2013 7.423 7.545 7.330 7.389 534,109 -0.01(-0.10%)
Feb 25, 2013 7.296 7.579 7.296 7.396 822,048 +0.18(+2.47%)
Feb 22, 2013 6.862 7.242 6.728 7.218 452,248 +0.42(+6.17%)
Feb 21, 2013 6.842 7.120 6.642 6.798 556,346 -0.05(-0.71%)
Feb 20, 2013 6.920 7.023 6.828 6.847 427,206 -0.09(-1.27%)
Feb 19, 2013 6.642 6.945 6.325 6.935 644,613 +0.09(+1.35%)
Feb 15, 2013 7.033 7.047 6.755 6.842 220,181 -0.15(-2.09%)
Feb 14, 2013 6.925 7.140 6.881 6.989 143,883 +0.03(+0.49%)
Feb 13, 2013 7.135 7.169 6.935 6.955 245,820 -0.18(-2.53%)
Feb 12, 2013 6.915 7.296 6.911 7.135 430,122 +0.20(+2.96%)
Feb 11, 2013 6.964 7.047 6.828 6.930 326,795 -0.05(-0.77%)
Feb 08, 2013 6.818 7.033 6.759 6.984 329,673 +0.15(+2.21%)
Feb 07, 2013 6.876 6.974 6.720 6.833 457,052 +0.02(+0.29%)
Feb 06, 2013 6.613 6.813 6.584 6.813 410,960 +0.18(+2.65%)
Feb 04, 2013 6.867 6.925 6.613 6.638 305,605 -0.28(-4.02%)
Feb 01, 2013 6.755 6.947 6.755 6.915 338,640 +0.15(+2.23%)
Jan 31, 2013 6.667 6.779 6.667 6.764 230,039 +0.08(+1.24%)
Jan 30, 2013 6.730 6.779 6.652 6.681 250,388 -0.04(-0.58%)
Jan 29, 2013 6.711 6.764 6.652 6.720 192,596 +0.00(+0.07%)
Jan 28, 2013 6.794 6.837 6.574 6.716 301,373 -0.04(-0.58%)
Jan 25, 2013 6.823 6.896 6.716 6.755 227,564 -0.04(-0.57%)
Jan 24, 2013 6.725 6.861 6.516 6.794 253,006 +0.08(+1.16%)
Jan 23, 2013 7.154 7.159 6.711 6.716 258,526 -0.26(-3.77%)
Jan 22, 2013 6.940 7.008 6.862 6.979 229,168 +0.03(+0.49%)
Jan 18, 2013 6.950 7.042 6.925 6.945 185,973 -0.02(-0.35%)
Jan 17, 2013 7.042 7.135 6.876 6.969 164,188 -0.07(-1.04%)
Jan 16, 2013 7.111 7.154 6.940 7.042 315,894 -0.13(-1.77%)
Jan 15, 2013 6.433 7.189 6.402 7.169 1,018,382 +0.81(+12.82%)
Jan 14, 2013 6.394 6.462 6.301 6.355 148,978 -0.08(-1.21%)
Jan 11, 2013 6.491 6.491 6.413 6.433 93,376 -0.04(-0.68%)
Jan 10, 2013 6.477 6.491 6.369 6.477 106,755 +0.04(+0.61%)
Jan 09, 2013 6.369 6.520 6.335 6.438 188,156 +0.12(+1.93%)
Jan 08, 2013 6.486 6.496 6.282 6.316 206,797 -0.15(-2.34%)
Jan 07, 2013 6.467 6.520 6.340 6.467 122,140 -0.01(-0.14%)
Jan 04, 2013 6.447 6.540 6.403 6.477 223,968 +0.07(+1.14%)
Jan 03, 2013 6.413 6.467 6.360 6.403 306,392 +0.01(+0.15%)
Jan 02, 2013 6.413 6.457 6.296 6.394 311,826 +0.02(+0.31%)
Dec 31, 2012 6.116 6.501 6.116 6.374 396,785 +0.24(+3.98%)
Dec 28, 2012 6.116 6.196 6.062 6.130 141,635 -0.01(-0.16%)
Dec 27, 2012 6.121 6.164 5.979 6.140 148,398 +0.02(+0.40%)
Dec 26, 2012 6.125 6.199 5.965 6.116 193,217 +0.02(+0.32%)
Dec 24, 2012 6.018 6.174 5.896 6.096 99,211 +0.08(+1.38%)
Dec 21, 2012 6.145 6.145 5.911 6.013 853,057 -0.20(-3.14%)
Dec 20, 2012 6.223 6.247 6.160 6.208 217,827 -0.01(-0.24%)
Dec 19, 2012 6.282 6.282 6.145 6.223 476,423 -0.07(-1.16%)
Dec 18, 2012 6.369 6.496 6.277 6.296 210,603 -0.15(-2.27%)
Dec 17, 2012 6.379 6.506 6.335 6.442 257,934 +0.06(+0.99%)
Dec 14, 2012 6.481 6.584 6.291 6.379 214,468 -0.13(-1.95%)
Dec 13, 2012 6.369 6.569 6.369 6.506 105,490 +0.11(+1.76%)
Dec 12, 2012 6.608 6.647 6.306 6.393 233,156 -0.19(-2.82%)
Dec 11, 2012 6.657 6.828 6.506 6.579 172,563 -0.02(-0.37%)
Dec 10, 2012 6.462 6.657 6.433 6.603 212,770 +0.14(+2.19%)
Dec 07, 2012 6.755 6.759 6.262 6.462 318,439 -0.27(-4.06%)
Dec 06, 2012 6.677 6.798 6.540 6.735 181,068 +0.02(+0.29%)
Dec 05, 2012 6.725 6.774 6.608 6.716 235,180 -0.09(-1.29%)
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.