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

Big 5 Sporting (NQ: BGFV )

2.120 +0.040 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2014 8.441 8.620 8.363 8.546 313,134 +0.00(+0.00%)
Jan 30, 2014 8.685 8.726 8.546 8.546 258,644 -0.04(-0.52%)
Jan 29, 2014 8.835 8.959 8.586 8.591 406,409 -0.31(-3.52%)
Jan 28, 2014 9.044 9.074 8.825 8.904 352,036 -0.14(-1.54%)
Jan 27, 2014 8.984 9.143 8.874 9.044 482,652 +0.13(+1.51%)
Jan 24, 2014 9.143 9.143 8.884 8.909 347,480 -0.27(-2.93%)
Jan 23, 2014 9.303 9.323 9.044 9.178 394,974 -0.15(-1.65%)
Jan 22, 2014 9.586 9.586 9.303 9.333 299,046 -0.25(-2.60%)
Jan 21, 2014 9.766 9.806 9.577 9.582 429,237 -0.14(-1.43%)
Jan 17, 2014 9.462 9.721 9.721 9.721 667,068 +0.23(+2.47%)
Jan 16, 2014 9.412 9.517 9.298 9.487 626,514 +0.04(+0.47%)
Jan 15, 2014 9.422 9.522 9.338 9.442 824,185 +0.02(+0.21%)
Jan 14, 2014 8.934 9.651 8.808 9.422 1,163,016 +0.46(+5.17%)
Jan 13, 2014 9.203 9.333 8.849 8.959 1,743,454 -0.25(-2.76%)
Jan 10, 2014 9.342 9.342 9.104 9.213 1,275,225 -0.16(-1.70%)
Jan 09, 2014 9.502 9.585 9.278 9.372 478,654 -0.13(-1.36%)
Jan 08, 2014 9.537 9.636 9.338 9.502 539,245 -0.05(-0.57%)
Jan 07, 2014 9.572 9.721 9.448 9.557 322,676 +0.02(+0.21%)
Jan 06, 2014 10.03 10.03 9.420 9.537 491,347 -0.47(-4.73%)
Jan 03, 2014 9.890 10.08 9.845 10.01 398,729 +0.14(+1.41%)
Jan 02, 2014 9.835 10.02 9.712 9.870 571,299 +0.00(+0.00%)
Dec 31, 2013 9.537 9.870 9.870 9.870 381,526 +0.42(+4.43%)
Dec 30, 2013 9.557 9.785 9.352 9.452 354,492 -0.10(-1.09%)
Dec 27, 2013 9.377 9.676 9.313 9.557 446,329 +0.24(+2.57%)
Dec 26, 2013 9.387 9.452 9.273 9.318 210,395 +0.00(+0.00%)
Dec 24, 2013 9.338 9.372 9.293 9.318 97,722 +0.00(+0.00%)
Dec 23, 2013 9.228 9.377 9.119 9.318 282,443 +0.12(+1.35%)
Dec 20, 2013 9.079 9.198 8.856 9.193 515,594 +0.15(+1.65%)
Dec 19, 2013 9.054 9.203 8.879 9.044 351,544 -0.01(-0.16%)
Dec 18, 2013 9.084 9.108 8.755 9.059 189,608 -0.04(-0.44%)
Dec 17, 2013 9.084 9.158 8.964 9.098 309,913 +0.04(+0.50%)
Dec 16, 2013 8.974 9.088 8.904 9.054 342,516 +0.10(+1.11%)
Dec 13, 2013 8.830 9.088 8.770 8.954 238,534 +0.15(+1.70%)
Dec 12, 2013 8.715 8.904 8.715 8.805 257,409 +0.00(+0.06%)
Dec 11, 2013 8.849 8.909 8.755 8.800 201,383 -0.00(-0.06%)
Dec 10, 2013 8.835 8.904 8.665 8.805 316,470 -0.02(-0.28%)
Dec 09, 2013 9.084 9.163 8.790 8.830 262,532 -0.24(-2.69%)
Dec 06, 2013 8.939 9.323 8.835 9.074 0 +0.25(+2.88%)
Dec 05, 2013 8.909 8.994 8.765 8.820 0 -0.12(-1.34%)
Dec 04, 2013 9.133 9.223 8.805 8.939 0 -0.20(-2.18%)
Dec 03, 2013 9.442 9.542 9.098 9.138 831,815 -0.30(-3.22%)
Dec 02, 2013 9.303 9.462 9.288 9.442 537,787 +0.17(+1.83%)
Nov 29, 2013 9.502 9.502 9.253 9.273 0 -0.19(-2.00%)
Nov 27, 2013 9.208 9.482 9.133 9.462 0 +0.27(+2.93%)
Nov 26, 2013 9.133 9.243 9.133 9.193 0 +0.05(+0.54%)
Nov 25, 2013 9.148 9.272 9.133 9.143 221,880 -0.01(-0.16%)
Nov 22, 2013 9.188 9.247 8.915 9.158 0 -0.00(-0.05%)
Nov 21, 2013 9.148 9.208 9.064 9.163 181,755 +0.05(+0.54%)
Nov 20, 2013 9.213 9.216 9.064 9.114 0 -0.05(-0.59%)
Nov 19, 2013 9.331 9.411 9.094 9.168 392,330 -0.12(-1.28%)
Nov 18, 2013 9.302 9.411 9.163 9.287 0 +0.01(+0.11%)
Nov 15, 2013 9.064 9.287 9.034 9.277 0 +0.20(+2.18%)
Nov 14, 2013 9.114 9.114 8.940 9.079 0 +0.13(+1.44%)
Nov 12, 2013 8.995 9.188 8.876 8.950 0 -0.07(-0.82%)
Nov 11, 2013 8.866 9.099 8.727 9.024 0 +0.15(+1.67%)
Nov 08, 2013 8.747 8.891 8.747 8.876 0 +0.12(+1.36%)
Nov 07, 2013 9.000 9.117 8.603 8.757 582,949 -0.18(-2.05%)
Nov 06, 2013 9.173 9.252 8.881 8.940 657,520 -0.19(-2.06%)
Nov 05, 2013 9.391 9.391 9.128 9.128 504,688 -0.28(-3.00%)
Nov 04, 2013 9.530 9.653 9.237 9.411 683,615 -0.09(-0.99%)
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.