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

Big 5 Sporting (NQ: BGFV )

3.350 +0.120 (+3.72%)
Streaming Delayed Price Updated: 2:52 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, 2013 7.784 7.808 7.602 7.647 738,687 -0.08(-1.02%)
Feb 27, 2013 8.019 8.309 7.622 7.725 1,723,604 +0.29(+3.96%)
Feb 26, 2013 7.465 7.588 7.372 7.431 531,081 -0.01(-0.10%)
Feb 25, 2013 7.338 7.622 7.338 7.438 817,387 +0.18(+2.47%)
Feb 22, 2013 6.901 7.284 6.766 7.259 449,684 +0.42(+6.17%)
Feb 21, 2013 6.881 7.161 6.680 6.837 553,192 -0.05(-0.71%)
Feb 20, 2013 6.960 7.063 6.867 6.886 424,784 -0.09(-1.27%)
Feb 19, 2013 6.680 6.984 6.361 6.975 640,958 +0.09(+1.35%)
Feb 15, 2013 7.073 7.087 6.793 6.881 218,932 -0.15(-2.09%)
Feb 14, 2013 6.965 7.181 6.921 7.029 143,067 +0.03(+0.49%)
Feb 13, 2013 7.176 7.210 6.975 6.994 244,426 -0.18(-2.53%)
Feb 12, 2013 6.955 7.338 6.950 7.176 427,683 +0.21(+2.96%)
Feb 11, 2013 7.004 7.087 6.867 6.970 324,942 -0.05(-0.77%)
Feb 08, 2013 6.857 7.073 6.798 7.024 327,804 +0.15(+2.21%)
Feb 07, 2013 6.916 7.014 6.759 6.872 454,461 +0.02(+0.29%)
Feb 06, 2013 6.651 6.852 6.621 6.852 408,630 +0.18(+2.65%)
Feb 04, 2013 6.906 6.965 6.651 6.675 303,872 -0.28(-4.02%)
Feb 01, 2013 6.793 6.987 6.793 6.955 336,720 +0.15(+2.24%)
Jan 31, 2013 6.705 6.818 6.705 6.803 228,735 +0.08(+1.24%)
Jan 30, 2013 6.769 6.818 6.690 6.720 248,968 -0.04(-0.58%)
Jan 29, 2013 6.749 6.803 6.690 6.759 191,504 +0.00(+0.07%)
Jan 28, 2013 6.832 6.876 6.612 6.754 299,664 -0.04(-0.58%)
Jan 25, 2013 6.862 6.935 6.754 6.793 226,274 -0.04(-0.57%)
Jan 24, 2013 6.764 6.900 6.553 6.832 251,572 +0.08(+1.16%)
Jan 23, 2013 7.195 7.200 6.749 6.754 257,061 -0.26(-3.77%)
Jan 22, 2013 6.979 7.048 6.901 7.019 227,868 +0.03(+0.49%)
Jan 18, 2013 6.989 7.082 6.965 6.984 184,918 -0.02(-0.35%)
Jan 17, 2013 7.082 7.176 6.916 7.009 163,258 -0.07(-1.04%)
Jan 16, 2013 7.151 7.195 6.979 7.082 314,103 -0.13(-1.77%)
Jan 15, 2013 6.469 7.230 6.439 7.210 1,012,608 +0.82(+12.82%)
Jan 14, 2013 6.430 6.499 6.337 6.391 148,133 -0.08(-1.21%)
Jan 11, 2013 6.528 6.528 6.450 6.469 92,846 -0.04(-0.68%)
Jan 10, 2013 6.514 6.528 6.406 6.514 106,150 +0.04(+0.61%)
Jan 09, 2013 6.406 6.558 6.371 6.474 187,090 +0.12(+1.93%)
Jan 08, 2013 6.523 6.533 6.317 6.352 205,625 -0.15(-2.34%)
Jan 07, 2013 6.504 6.558 6.376 6.504 121,447 -0.01(-0.14%)
Jan 04, 2013 6.484 6.577 6.440 6.514 222,698 +0.07(+1.14%)
Jan 03, 2013 6.450 6.504 6.396 6.440 304,655 +0.01(+0.15%)
Jan 02, 2013 6.450 6.494 6.332 6.430 310,058 +0.02(+0.31%)
Dec 31, 2012 6.151 6.538 6.151 6.411 394,535 +0.25(+3.98%)
Dec 28, 2012 6.151 6.231 6.097 6.165 140,832 -0.01(-0.16%)
Dec 27, 2012 6.155 6.200 6.013 6.175 147,556 +0.02(+0.40%)
Dec 26, 2012 6.160 6.234 5.999 6.151 192,121 +0.02(+0.32%)
Dec 24, 2012 6.052 6.209 5.930 6.131 98,649 +0.08(+1.38%)
Dec 21, 2012 6.180 6.180 5.945 6.048 848,220 -0.20(-3.14%)
Dec 20, 2012 6.258 6.283 6.195 6.244 216,592 -0.01(-0.24%)
Dec 19, 2012 6.317 6.317 6.180 6.258 473,722 -0.07(-1.16%)
Dec 18, 2012 6.406 6.533 6.312 6.332 209,409 -0.15(-2.27%)
Dec 17, 2012 6.415 6.543 6.371 6.479 256,471 +0.06(+0.99%)
Dec 14, 2012 6.518 6.621 6.327 6.415 213,252 -0.13(-1.95%)
Dec 13, 2012 6.406 6.607 6.406 6.543 104,892 +0.11(+1.76%)
Dec 12, 2012 6.646 6.685 6.342 6.430 231,834 -0.19(-2.82%)
Dec 11, 2012 6.695 6.867 6.543 6.617 171,584 -0.02(-0.37%)
Dec 10, 2012 6.499 6.695 6.469 6.641 211,564 +0.14(+2.19%)
Dec 07, 2012 6.793 6.798 6.298 6.499 316,633 -0.27(-4.06%)
Dec 06, 2012 6.715 6.837 6.577 6.773 180,041 +0.02(+0.29%)
Dec 05, 2012 6.764 6.813 6.646 6.754 233,846 -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.