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

Big 5 Sporting (NQ: BGFV )

3.435 -0.105 (-2.97%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 1, 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 7.549 7.739 7.529 7.614 482,289 +0.09(+1.13%)
Feb 27, 2014 7.644 7.644 7.499 7.529 514,395 -0.14(-1.77%)
Feb 26, 2014 7.519 7.747 7.148 7.664 2,003,885 -0.30(-3.78%)
Feb 25, 2014 8.286 8.326 7.965 7.965 1,009,967 -0.31(-3.76%)
Feb 24, 2014 8.642 8.688 8.191 8.276 651,611 -0.33(-3.85%)
Feb 21, 2014 8.592 8.723 8.487 8.607 475,124 +0.08(+0.88%)
Feb 20, 2014 8.251 8.572 8.226 8.532 580,375 +0.30(+3.59%)
Feb 19, 2014 8.186 8.452 8.186 8.236 527,013 +0.06(+0.67%)
Feb 18, 2014 8.021 8.251 8.000 8.181 573,269 +0.19(+2.39%)
Feb 14, 2014 7.845 7.990 7.990 7.990 311,008 +0.14(+1.72%)
Feb 13, 2014 7.895 7.925 7.654 7.855 493,675 -0.08(-1.01%)
Feb 12, 2014 8.000 8.081 7.820 7.935 438,025 -0.04(-0.44%)
Feb 11, 2014 8.036 8.176 7.950 7.970 263,728 -0.07(-0.87%)
Feb 10, 2014 8.091 8.186 7.978 8.041 382,571 -0.01(-0.06%)
Feb 07, 2014 8.151 8.273 7.935 8.046 293,484 -0.06(-0.68%)
Feb 06, 2014 7.775 8.231 7.725 8.101 664,401 +0.35(+4.53%)
Feb 05, 2014 8.005 8.030 7.730 7.750 537,420 -0.29(-3.62%)
Feb 04, 2014 8.362 8.450 7.975 8.041 336,233 -0.30(-3.55%)
Feb 03, 2014 8.507 8.602 8.321 8.336 474,169 -0.27(-3.15%)
Jan 31, 2014 8.502 8.682 8.423 8.607 310,890 +0.00(+0.00%)
Jan 30, 2014 8.748 8.789 8.607 8.607 256,791 -0.05(-0.52%)
Jan 29, 2014 8.898 9.024 8.647 8.653 403,497 -0.32(-3.52%)
Jan 28, 2014 9.109 9.139 8.888 8.969 349,513 -0.14(-1.54%)
Jan 27, 2014 9.049 9.209 8.938 9.109 479,193 +0.14(+1.51%)
Jan 24, 2014 9.209 9.209 8.948 8.974 344,989 -0.27(-2.93%)
Jan 23, 2014 9.370 9.390 9.109 9.244 392,143 -0.16(-1.65%)
Jan 22, 2014 9.656 9.656 9.370 9.400 296,903 -0.25(-2.60%)
Jan 21, 2014 9.836 9.876 9.646 9.651 426,160 -0.14(-1.43%)
Jan 17, 2014 9.530 9.791 9.791 9.791 662,287 +0.24(+2.47%)
Jan 16, 2014 9.480 9.585 9.365 9.555 622,024 +0.05(+0.47%)
Jan 15, 2014 9.490 9.590 9.405 9.510 818,278 +0.02(+0.21%)
Jan 14, 2014 8.999 9.721 8.871 9.490 1,154,681 +0.47(+5.17%)
Jan 13, 2014 9.269 9.400 8.913 9.024 1,730,959 -0.26(-2.76%)
Jan 10, 2014 9.410 9.410 9.170 9.280 1,266,086 -0.16(-1.70%)
Jan 09, 2014 9.570 9.655 9.345 9.440 475,224 -0.13(-1.36%)
Jan 08, 2014 9.606 9.706 9.405 9.570 535,380 -0.06(-0.57%)
Jan 07, 2014 9.641 9.791 9.516 9.626 320,364 +0.02(+0.21%)
Jan 06, 2014 10.11 10.11 9.488 9.606 487,826 -0.48(-4.73%)
Jan 03, 2014 9.962 10.16 9.917 10.08 395,871 +0.14(+1.41%)
Jan 02, 2014 9.906 10.09 9.782 9.942 567,205 +0.00(+0.00%)
Dec 31, 2013 9.606 9.942 9.942 9.942 378,792 +0.42(+4.43%)
Dec 30, 2013 9.626 9.855 9.420 9.520 351,951 -0.11(-1.09%)
Dec 27, 2013 9.445 9.746 9.380 9.626 443,130 +0.24(+2.57%)
Dec 26, 2013 9.455 9.520 9.340 9.385 208,887 +0.00(+0.00%)
Dec 24, 2013 9.405 9.440 9.360 9.385 97,022 +0.00(+0.00%)
Dec 23, 2013 9.295 9.445 9.185 9.385 280,419 +0.13(+1.35%)
Dec 20, 2013 9.144 9.264 8.920 9.259 511,899 +0.15(+1.65%)
Dec 19, 2013 9.119 9.269 8.943 9.109 349,024 -0.02(-0.16%)
Dec 18, 2013 9.149 9.174 8.818 9.124 188,249 -0.04(-0.44%)
Dec 17, 2013 9.149 9.224 9.029 9.164 307,692 +0.05(+0.50%)
Dec 16, 2013 9.039 9.154 8.969 9.119 340,061 +0.10(+1.11%)
Dec 13, 2013 8.893 9.154 8.833 9.019 236,824 +0.15(+1.70%)
Dec 12, 2013 8.778 8.969 8.778 8.868 255,564 +0.01(+0.06%)
Dec 11, 2013 8.913 8.974 8.818 8.863 199,940 -0.01(-0.06%)
Dec 10, 2013 8.898 8.969 8.728 8.868 314,201 -0.03(-0.28%)
Dec 09, 2013 9.149 9.229 8.853 8.893 260,650 -0.25(-2.69%)
Dec 06, 2013 9.004 9.390 8.898 9.139 0 +0.26(+2.88%)
Dec 05, 2013 8.974 9.059 8.828 8.883 0 -0.12(-1.34%)
Dec 04, 2013 9.199 9.290 8.868 9.004 0 -0.20(-2.18%)
Dec 03, 2013 9.510 9.611 9.164 9.204 825,854 -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.