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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 9.583 9.583 9.583 0 -0.14(-1.42%)
Dec 29, 2016 9.666 9.887 9.611 9.721 542,397 +0.03(+0.28%)
Dec 28, 2016 9.721 9.749 9.473 9.694 623,690 +0.00(+0.00%)
Dec 27, 2016 9.418 9.887 9.335 9.694 619,388 +0.03(+0.29%)
Dec 23, 2016 9.666 9.666 9.666 0 +0.17(+1.74%)
Dec 22, 2016 9.915 9.942 9.418 9.500 916,068 -0.39(-3.91%)
Dec 21, 2016 10.11 10.16 9.777 9.887 909,723 -0.30(-2.98%)
Dec 20, 2016 10.14 10.38 10.14 10.19 588,109 +0.06(+0.55%)
Dec 19, 2016 10.05 10.22 9.970 10.14 1,030,265 +0.17(+1.66%)
Dec 16, 2016 10.03 10.27 9.970 9.970 1,997,559 -0.03(-0.28%)
Dec 15, 2016 9.942 10.08 9.832 9.997 915,400 +0.11(+1.12%)
Dec 14, 2016 10.03 10.03 9.749 9.887 660,167 -0.19(-1.92%)
Dec 13, 2016 9.942 10.23 9.942 10.08 1,502,958 +0.08(+0.83%)
Dec 12, 2016 10.16 10.21 9.832 9.997 1,486,305 -0.25(-2.43%)
Dec 09, 2016 10.16 10.47 10.10 10.25 1,158,230 +0.08(+0.81%)
Dec 08, 2016 10.25 10.27 10.05 10.16 1,154,381 -0.14(-1.34%)
Dec 07, 2016 10.14 10.41 10.12 10.30 1,107,595 +0.19(+1.91%)
Dec 06, 2016 10.38 10.38 9.887 10.11 1,082,803 -0.19(-1.88%)
Dec 05, 2016 10.11 10.49 10.08 10.30 1,540,778 +0.33(+3.32%)
Dec 02, 2016 10.05 10.08 9.777 9.970 1,782,232 -0.17(-1.63%)
Dec 01, 2016 10.58 10.77 10.08 10.14 1,490,527 -0.55(-5.17%)
Nov 30, 2016 10.58 10.89 10.47 10.69 1,930,616 +0.14(+1.31%)
Nov 29, 2016 10.61 10.72 10.41 10.55 1,351,964 -0.11(-1.04%)
Nov 28, 2016 10.85 10.88 10.63 10.66 1,545,554 -0.14(-1.27%)
Nov 25, 2016 10.74 10.85 10.61 10.80 523,939 +0.00(+0.00%)
Nov 23, 2016 10.80 10.80 10.80 0 +0.00(+0.00%)
Nov 22, 2016 10.72 10.96 10.72 10.80 1,520,808 +0.05(+0.51%)
Nov 21, 2016 10.85 11.15 10.72 10.74 1,554,850 +0.03(+0.26%)
Nov 18, 2016 10.82 11.10 10.61 10.72 1,559,417 -0.25(-2.25%)
Nov 17, 2016 10.96 10.96 10.62 10.96 1,546,994 +0.08(+0.76%)
Nov 16, 2016 10.58 10.98 10.58 10.88 1,103,178 +0.36(+3.38%)
Nov 15, 2016 10.63 10.72 10.14 10.52 1,361,641 -0.19(-1.79%)
Nov 14, 2016 10.63 11.02 10.63 10.72 1,497,554 +0.11(+1.03%)
Nov 11, 2016 10.50 10.63 10.28 10.61 991,433 +0.19(+1.84%)
Nov 10, 2016 10.06 10.50 10.06 10.41 1,484,365 +0.38(+3.82%)
Nov 09, 2016 9.592 10.17 9.592 10.03 1,365,369 +0.14(+1.39%)
Nov 08, 2016 10.08 10.08 9.756 9.893 1,737,825 -0.25(-2.43%)
Nov 07, 2016 9.838 10.25 9.761 10.14 1,748,957 +0.52(+5.41%)
Nov 04, 2016 9.701 9.729 9.469 9.619 1,084,307 +0.03(+0.29%)
Nov 03, 2016 9.263 9.646 9.098 9.592 1,778,999 +0.38(+4.17%)
Nov 02, 2016 9.098 9.427 8.852 9.208 2,937,367 +0.41(+4.67%)
Nov 01, 2016 8.523 9.043 8.303 8.797 1,605,196 +0.30(+3.55%)
Oct 31, 2016 8.468 8.523 8.260 8.495 959,418 +0.08(+0.98%)
Oct 28, 2016 8.495 8.599 8.331 8.413 761,351 -0.08(-0.97%)
Oct 27, 2016 8.797 8.797 8.413 8.495 367,730 -0.27(-3.13%)
Oct 26, 2016 8.934 9.073 8.742 8.769 239,345 -0.19(-2.14%)
Oct 25, 2016 9.235 9.482 8.824 8.961 333,568 -0.16(-1.80%)
Oct 24, 2016 8.989 9.482 8.956 9.126 530,252 +0.08(+0.91%)
Oct 21, 2016 9.098 9.208 9.016 9.043 263,445 -0.14(-1.49%)
Oct 20, 2016 8.934 9.235 8.934 9.180 382,775 +0.16(+1.82%)
Oct 19, 2016 9.126 9.126 8.989 9.016 385,528 -0.05(-0.60%)
Oct 18, 2016 9.153 9.208 9.043 9.071 332,409 +0.00(+0.00%)
Oct 17, 2016 9.235 9.345 9.071 9.071 429,886 -0.24(-2.59%)
Oct 14, 2016 9.290 9.328 9.159 9.312 365,497 +0.08(+0.89%)
Oct 13, 2016 9.115 9.361 8.863 9.230 729,376 +0.06(+0.66%)
Oct 12, 2016 8.753 9.180 8.665 9.169 656,900 +0.45(+5.22%)
Oct 11, 2016 8.726 8.841 8.660 8.715 463,179 -0.06(-0.69%)
Oct 10, 2016 8.616 8.857 8.589 8.775 552,079 +0.15(+1.72%)
Oct 07, 2016 8.386 8.715 8.386 8.627 841,991 +0.27(+3.21%)
Oct 06, 2016 7.991 8.627 7.865 8.358 2,729,168 +0.76(+9.95%)
Oct 05, 2016 7.607 7.739 7.542 7.602 317,057 -0.02(-0.22%)
Oct 04, 2016 7.564 7.646 7.525 7.618 206,058 +0.03(+0.36%)
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.