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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 28, 2013 10.69 11.22 10.67 10.90 2,595,545 +0.23(+2.14%)
Jun 27, 2013 10.19 10.70 10.19 10.67 0 +0.55(+5.39%)
Jun 26, 2013 10.14 10.19 9.989 10.13 0 +0.10(+0.99%)
Jun 25, 2013 9.587 10.11 9.512 10.03 0 +0.52(+5.43%)
Jun 24, 2013 9.438 9.597 9.214 9.512 0 -0.08(-0.88%)
Jun 21, 2013 10.17 10.24 9.423 9.597 1,482,173 -0.55(-5.43%)
Jun 20, 2013 10.64 10.65 9.944 10.15 0 -0.64(-5.90%)
Jun 19, 2013 10.93 10.93 10.68 10.78 0 -0.04(-0.41%)
Jun 18, 2013 10.69 10.84 10.66 10.83 0 +0.15(+1.40%)
Jun 17, 2013 10.76 10.80 10.58 10.68 0 +0.05(+0.51%)
Jun 14, 2013 10.85 10.93 10.51 10.62 0 -0.21(-1.93%)
Jun 13, 2013 10.82 10.88 10.61 10.83 623,669 +0.10(+0.93%)
Jun 12, 2013 10.47 10.88 10.40 10.73 1,092,845 +0.32(+3.05%)
Jun 11, 2013 10.44 10.57 10.36 10.42 344,957 -0.11(-1.04%)
Jun 10, 2013 10.38 10.61 10.33 10.53 0 +0.20(+1.97%)
Jun 07, 2013 10.21 10.43 10.13 10.32 0 +0.24(+2.42%)
Jun 06, 2013 9.905 10.22 9.830 10.08 471,680 +0.20(+2.06%)
Jun 05, 2013 9.920 10.14 9.810 9.875 0 -0.19(-1.92%)
Jun 04, 2013 10.06 10.24 9.900 10.07 0 +0.01(+0.10%)
Jun 03, 2013 9.939 10.06 9.806 10.06 542,455 +0.12(+1.20%)
May 31, 2013 10.14 10.22 9.910 9.939 538,123 -0.26(-2.58%)
May 30, 2013 10.23 10.26 10.14 10.20 409,959 +0.06(+0.59%)
May 29, 2013 10.25 10.25 9.964 10.14 249,502 -0.13(-1.30%)
May 28, 2013 10.38 10.60 10.21 10.28 622,488 +0.09(+0.87%)
May 24, 2013 10.09 10.21 9.941 10.19 0 +0.05(+0.54%)
May 23, 2013 9.971 10.17 9.892 10.13 0 -0.04(-0.39%)
May 22, 2013 10.37 10.48 10.04 10.17 0 -0.17(-1.67%)
May 21, 2013 10.23 10.43 10.23 10.35 0 +0.17(+1.70%)
May 20, 2013 10.43 10.48 9.986 10.17 0 -0.39(-3.70%)
May 17, 2013 10.56 10.76 10.49 10.56 0 +0.00(+0.05%)
May 16, 2013 11.00 11.00 10.41 10.56 763,093 -0.50(-4.52%)
May 15, 2013 11.01 11.12 10.94 11.06 0 +0.54(+5.12%)
May 13, 2013 10.23 10.55 10.15 10.52 0 +0.37(+3.65%)
May 10, 2013 10.15 10.18 10.10 10.15 0 +0.04(+0.44%)
May 09, 2013 10.16 10.43 10.08 10.10 0 +0.12(+1.24%)
May 08, 2013 9.902 10.08 9.837 9.981 0 +0.09(+0.95%)
May 07, 2013 10.01 10.01 9.654 9.887 0 -0.11(-1.14%)
May 06, 2013 9.610 10.11 9.610 10.00 0 +0.39(+4.06%)
May 03, 2013 9.635 9.669 9.471 9.610 0 +0.14(+1.46%)
May 02, 2013 9.071 9.541 9.061 9.471 0 +0.40(+4.41%)
May 01, 2013 8.898 9.635 8.681 9.071 4,146,423 +0.77(+9.23%)
Apr 30, 2013 8.181 8.359 8.018 8.305 1,788,345 +0.22(+2.69%)
Apr 29, 2013 7.761 8.161 7.659 8.087 877,677 +0.39(+5.01%)
Apr 26, 2013 7.687 7.731 7.578 7.702 279,425 +0.03(+0.39%)
Apr 25, 2013 7.667 7.850 7.633 7.672 590,225 +0.09(+1.17%)
Apr 24, 2013 7.351 7.655 7.291 7.583 523,952 +0.23(+3.16%)
Apr 23, 2013 7.094 7.356 7.094 7.351 248,341 +0.27(+3.84%)
Apr 22, 2013 7.301 7.306 6.970 7.079 377,705 -0.19(-2.59%)
Apr 19, 2013 7.143 7.351 7.128 7.267 234,330 +0.12(+1.73%)
Apr 18, 2013 7.079 7.173 6.970 7.143 529,209 +0.10(+1.37%)
Apr 17, 2013 7.188 7.232 6.980 7.047 280,052 -0.16(-2.16%)
Apr 16, 2013 7.094 7.252 7.054 7.202 482,110 +0.18(+2.53%)
Apr 15, 2013 7.361 7.489 6.842 7.024 925,380 -0.46(-6.14%)
Apr 12, 2013 7.588 7.712 7.464 7.484 397,535 -0.15(-1.94%)
Apr 11, 2013 7.390 7.647 7.390 7.633 476,340 +0.22(+2.93%)
Apr 10, 2013 7.356 7.460 7.331 7.415 508,541 +0.08(+1.15%)
Apr 09, 2013 7.435 7.450 7.316 7.331 357,880 -0.07(-1.00%)
Apr 08, 2013 7.460 7.484 7.336 7.405 341,005 -0.06(-0.86%)
Apr 05, 2013 7.242 7.489 7.212 7.469 303,100 +0.15(+2.09%)
Apr 04, 2013 7.371 7.412 7.277 7.316 310,038 -0.03(-0.40%)
Apr 03, 2013 7.405 7.469 7.296 7.346 351,164 -0.03(-0.40%)
Apr 02, 2013 7.390 7.529 7.351 7.375 413,339 +0.02(+0.34%)
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.