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

Big 5 Sporting (NQ: BGFV )

3.400 -0.140 (-3.95%)
Streaming Delayed Price Updated: 4:00 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, 2013 7.796 7.820 7.614 7.658 737,576 -0.08(-1.02%)
Feb 27, 2013 8.031 8.321 7.633 7.737 1,721,010 +0.29(+3.96%)
Feb 26, 2013 7.476 7.599 7.383 7.442 530,281 -0.01(-0.10%)
Feb 25, 2013 7.349 7.633 7.349 7.449 816,156 +0.18(+2.47%)
Feb 22, 2013 6.911 7.295 6.776 7.270 449,007 +0.42(+6.17%)
Feb 21, 2013 6.892 7.172 6.690 6.848 552,359 -0.05(-0.71%)
Feb 20, 2013 6.970 7.073 6.877 6.897 424,144 -0.09(-1.27%)
Feb 19, 2013 6.690 6.995 6.371 6.985 639,993 +0.09(+1.35%)
Feb 15, 2013 7.083 7.098 6.803 6.892 218,603 -0.15(-2.09%)
Feb 14, 2013 6.975 7.191 6.931 7.039 142,852 +0.03(+0.49%)
Feb 13, 2013 7.186 7.221 6.985 7.005 244,058 -0.18(-2.53%)
Feb 12, 2013 6.965 7.349 6.961 7.186 427,039 +0.21(+2.96%)
Feb 11, 2013 7.015 7.098 6.877 6.980 324,453 -0.05(-0.77%)
Feb 08, 2013 6.867 7.083 6.808 7.034 327,311 +0.15(+2.21%)
Feb 07, 2013 6.926 7.024 6.769 6.882 453,777 +0.02(+0.29%)
Feb 06, 2013 6.661 6.862 6.631 6.862 408,015 +0.18(+2.65%)
Feb 04, 2013 6.916 6.975 6.661 6.685 303,415 -0.28(-4.02%)
Feb 01, 2013 6.803 6.997 6.803 6.965 336,213 +0.15(+2.24%)
Jan 31, 2013 6.715 6.828 6.715 6.813 228,391 +0.08(+1.24%)
Jan 30, 2013 6.779 6.828 6.700 6.730 248,594 -0.04(-0.58%)
Jan 29, 2013 6.759 6.813 6.700 6.769 191,215 +0.00(+0.07%)
Jan 28, 2013 6.843 6.887 6.622 6.764 299,213 -0.04(-0.58%)
Jan 25, 2013 6.872 6.946 6.764 6.803 225,933 -0.04(-0.57%)
Jan 24, 2013 6.774 6.910 6.563 6.843 251,193 +0.08(+1.16%)
Jan 23, 2013 7.206 7.211 6.759 6.764 256,674 -0.27(-3.77%)
Jan 22, 2013 6.990 7.059 6.911 7.029 227,525 +0.03(+0.49%)
Jan 18, 2013 7.000 7.093 6.975 6.995 184,640 -0.02(-0.35%)
Jan 17, 2013 7.093 7.186 6.926 7.019 163,012 -0.07(-1.04%)
Jan 16, 2013 7.162 7.206 6.990 7.093 313,630 -0.13(-1.77%)
Jan 15, 2013 6.479 7.240 6.449 7.221 1,011,084 +0.82(+12.82%)
Jan 14, 2013 6.440 6.509 6.346 6.401 147,910 -0.08(-1.21%)
Jan 11, 2013 6.538 6.538 6.459 6.479 92,706 -0.04(-0.68%)
Jan 10, 2013 6.523 6.538 6.415 6.523 105,990 +0.04(+0.61%)
Jan 09, 2013 6.415 6.568 6.381 6.484 186,808 +0.12(+1.93%)
Jan 08, 2013 6.533 6.543 6.327 6.361 205,315 -0.15(-2.34%)
Jan 07, 2013 6.513 6.568 6.386 6.514 121,264 -0.01(-0.14%)
Jan 04, 2013 6.494 6.587 6.450 6.523 222,363 +0.07(+1.14%)
Jan 03, 2013 6.459 6.513 6.405 6.450 304,197 +0.01(+0.15%)
Jan 02, 2013 6.459 6.504 6.342 6.440 309,591 +0.02(+0.31%)
Dec 31, 2012 6.160 6.548 6.160 6.420 393,942 +0.25(+3.98%)
Dec 28, 2012 6.160 6.241 6.106 6.175 140,620 -0.01(-0.16%)
Dec 27, 2012 6.165 6.209 6.022 6.184 147,334 +0.02(+0.40%)
Dec 26, 2012 6.170 6.243 6.008 6.160 191,832 +0.02(+0.32%)
Dec 24, 2012 6.062 6.219 5.939 6.140 98,500 +0.08(+1.38%)
Dec 21, 2012 6.189 6.189 5.954 6.057 846,943 -0.20(-3.14%)
Dec 20, 2012 6.268 6.292 6.204 6.253 216,266 -0.01(-0.24%)
Dec 19, 2012 6.327 6.327 6.189 6.268 473,009 -0.07(-1.16%)
Dec 18, 2012 6.415 6.543 6.322 6.342 209,094 -0.15(-2.27%)
Dec 17, 2012 6.425 6.553 6.381 6.489 256,085 +0.06(+0.99%)
Dec 14, 2012 6.528 6.631 6.337 6.425 212,931 -0.13(-1.95%)
Dec 13, 2012 6.415 6.617 6.415 6.553 104,734 +0.11(+1.76%)
Dec 12, 2012 6.656 6.695 6.351 6.440 231,485 -0.19(-2.82%)
Dec 11, 2012 6.705 6.877 6.553 6.626 171,326 -0.02(-0.37%)
Dec 10, 2012 6.509 6.705 6.479 6.651 211,245 +0.14(+2.19%)
Dec 07, 2012 6.803 6.808 6.307 6.509 316,157 -0.28(-4.06%)
Dec 06, 2012 6.725 6.848 6.587 6.784 179,770 +0.02(+0.29%)
Dec 05, 2012 6.774 6.823 6.656 6.764 233,494 -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.