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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 8.675 8.675 8.308 8.534 1,380,947 -0.14(-1.63%)
Mar 30, 2017 8.647 8.732 8.488 8.675 694,086 +0.00(+0.00%)
Mar 29, 2017 8.223 8.703 8.223 8.675 1,047,766 +0.37(+4.42%)
Mar 28, 2017 8.025 8.393 8.025 8.308 1,170,596 +0.28(+3.52%)
Mar 27, 2017 8.223 8.251 7.940 8.025 730,991 -0.20(-2.41%)
Mar 24, 2017 8.421 8.506 8.138 8.223 920,183 -0.23(-2.68%)
Mar 23, 2017 8.449 8.590 8.364 8.449 815,298 +0.03(+0.34%)
Mar 22, 2017 8.562 8.760 8.393 8.421 1,521,210 -0.17(-1.97%)
Mar 21, 2017 8.619 8.732 8.477 8.590 715,145 +0.03(+0.33%)
Mar 20, 2017 8.816 8.901 8.562 8.562 645,009 -0.25(-2.88%)
Mar 17, 2017 8.647 8.901 8.590 8.816 1,314,840 +0.14(+1.63%)
Mar 16, 2017 8.562 8.873 8.449 8.675 949,856 +0.11(+1.32%)
Mar 15, 2017 8.421 8.619 8.336 8.562 515,411 +0.14(+1.68%)
Mar 14, 2017 8.364 8.506 8.138 8.421 1,061,293 +0.08(+1.02%)
Mar 13, 2017 8.477 8.675 8.237 8.336 630,082 -0.14(-1.67%)
Mar 10, 2017 8.251 8.534 8.237 8.477 995,847 +0.28(+3.45%)
Mar 09, 2017 8.562 8.562 8.025 8.195 1,498,281 -0.40(-4.61%)
Mar 08, 2017 8.647 8.788 8.520 8.590 966,071 +0.00(+0.00%)
Mar 07, 2017 8.929 8.931 8.477 8.590 1,120,491 -0.28(-3.18%)
Mar 06, 2017 8.760 9.042 8.647 8.873 1,387,450 +0.14(+1.62%)
Mar 03, 2017 8.732 8.901 8.647 8.732 1,104,980 +0.06(+0.65%)
Mar 02, 2017 8.562 8.760 8.534 8.675 1,676,594 +0.17(+1.99%)
Mar 01, 2017 8.785 8.828 7.918 8.506 4,061,107 +0.98(+13.01%)
Feb 28, 2017 7.694 7.711 7.302 7.526 1,541,835 -0.22(-2.89%)
Feb 27, 2017 7.554 7.806 7.470 7.750 1,296,009 +0.20(+2.59%)
Feb 24, 2017 7.470 7.778 7.302 7.554 988,227 +0.08(+1.12%)
Feb 23, 2017 7.666 7.738 7.414 7.470 901,299 -0.22(-2.91%)
Feb 22, 2017 7.582 7.722 7.526 7.694 1,267,302 +0.14(+1.85%)
Feb 21, 2017 7.610 7.666 7.414 7.554 1,060,544 +0.06(+0.75%)
Feb 17, 2017 7.498 7.498 7.498 0 -0.14(-1.83%)
Feb 16, 2017 7.890 7.890 7.470 7.638 1,618,131 -0.25(-3.19%)
Feb 15, 2017 8.002 8.170 7.610 7.890 1,849,003 -0.20(-2.42%)
Feb 14, 2017 8.562 8.617 8.030 8.086 3,975,657 -0.70(-7.96%)
Feb 13, 2017 9.009 9.049 8.743 8.785 534,492 -0.20(-2.18%)
Feb 10, 2017 8.925 9.079 8.841 8.981 718,055 +0.03(+0.31%)
Feb 09, 2017 8.813 9.065 8.645 8.953 943,616 +0.11(+1.27%)
Feb 08, 2017 8.897 8.534 8.841 721,158 +0.22(+2.60%)
Feb 07, 2017 8.617 8.757 8.506 8.617 567,713 -0.03(-0.32%)
Feb 06, 2017 8.617 8.729 8.590 8.645 561,543 +0.03(+0.32%)
Feb 03, 2017 8.450 8.617 8.422 8.617 477,776 +0.14(+1.65%)
Feb 02, 2017 8.506 8.631 8.450 8.478 350,221 -0.06(-0.66%)
Feb 01, 2017 8.590 8.701 8.478 8.534 557,806 -0.08(-0.97%)
Jan 31, 2017 8.617 8.645 8.366 8.617 659,686 -0.08(-0.96%)
Jan 30, 2017 8.729 8.771 8.562 8.701 678,377 +0.00(+0.00%)
Jan 27, 2017 8.729 8.729 8.562 8.701 670,630 +0.00(+0.00%)
Jan 26, 2017 8.785 8.785 8.617 8.701 685,452 -0.03(-0.32%)
Jan 25, 2017 8.841 8.925 8.729 8.729 643,680 -0.06(-0.64%)
Jan 24, 2017 8.617 8.813 8.617 8.785 564,043 +0.20(+2.28%)
Jan 23, 2017 8.757 8.785 8.422 8.590 1,149,645 -0.17(-1.92%)
Jan 20, 2017 8.757 8.841 8.645 8.757 699,438 +0.06(+0.64%)
Jan 19, 2017 8.701 8.771 8.590 8.701 904,208 +0.03(+0.32%)
Jan 18, 2017 8.953 8.953 8.254 8.673 2,302,406 -0.39(-4.32%)
Jan 17, 2017 9.065 9.289 8.981 9.065 967,072 +0.03(+0.31%)
Jan 13, 2017 9.037 9.037 9.037 0 +0.00(+0.00%)
Jan 12, 2017 9.149 9.177 8.813 9.037 802,680 -0.17(-1.82%)
Jan 11, 2017 9.177 9.233 8.953 9.205 887,026 +0.06(+0.61%)
Jan 10, 2017 8.757 9.205 8.757 9.149 842,315 +0.42(+4.81%)
Jan 09, 2017 8.757 8.841 8.478 8.729 1,661,951 -0.08(-0.95%)
Jan 06, 2017 9.149 9.180 8.701 8.813 2,014,260 -0.36(-3.96%)
Jan 05, 2017 9.569 9.653 9.177 9.177 1,629,770 -0.56(-5.75%)
Jan 04, 2017 9.485 9.793 9.261 9.737 1,300,536 +0.31(+3.26%)
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.