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 (%)
Nov 29, 2013 9.433 9.433 9.185 9.205 0 -0.19(-2.00%)
Nov 27, 2013 9.141 9.413 9.067 9.393 0 +0.27(+2.93%)
Nov 26, 2013 9.067 9.175 9.067 9.126 0 +0.05(+0.54%)
Nov 25, 2013 9.081 9.204 9.067 9.077 223,511 -0.01(-0.16%)
Nov 22, 2013 9.121 9.180 8.850 9.091 0 -0.00(-0.05%)
Nov 21, 2013 9.081 9.140 8.998 9.096 183,091 +0.05(+0.54%)
Nov 20, 2013 9.145 9.149 8.998 9.047 0 -0.05(-0.59%)
Nov 19, 2013 9.263 9.342 9.027 9.101 395,213 -0.12(-1.28%)
Nov 18, 2013 9.234 9.342 9.096 9.219 0 +0.01(+0.11%)
Nov 15, 2013 8.998 9.219 8.968 9.209 0 +0.20(+2.18%)
Nov 14, 2013 9.047 9.047 8.875 9.013 0 +0.13(+1.44%)
Nov 12, 2013 8.929 9.121 8.811 8.885 0 -0.07(-0.82%)
Nov 11, 2013 8.801 9.032 8.664 8.959 0 +0.15(+1.67%)
Nov 08, 2013 8.683 8.826 8.683 8.811 0 +0.12(+1.36%)
Nov 07, 2013 8.934 9.050 8.541 8.693 587,233 -0.18(-2.05%)
Nov 06, 2013 9.106 9.185 8.816 8.875 662,351 -0.19(-2.06%)
Nov 05, 2013 9.322 9.322 9.062 9.062 508,396 -0.28(-3.00%)
Nov 04, 2013 9.460 9.583 9.170 9.342 688,638 -0.09(-0.99%)
Nov 01, 2013 9.313 9.509 9.195 9.436 0 +0.14(+1.48%)
Oct 31, 2013 9.549 9.632 9.244 9.298 0 -0.24(-2.53%)
Oct 30, 2013 8.850 9.932 8.762 9.539 2,176,705 +1.28(+15.54%)
Oct 29, 2013 8.093 8.452 8.074 8.255 1,037,692 +0.17(+2.07%)
Oct 28, 2013 7.970 8.108 7.941 8.088 0 +0.13(+1.61%)
Oct 25, 2013 8.049 8.098 7.921 7.960 0 -0.05(-0.61%)
Oct 24, 2013 7.926 8.098 7.793 8.010 537,555 +0.08(+1.02%)
Oct 23, 2013 7.990 8.044 7.911 7.928 0 -0.12(-1.44%)
Oct 22, 2013 8.162 8.236 7.965 8.044 348,157 -0.07(-0.91%)
Oct 21, 2013 8.093 8.157 8.045 8.118 273,134 +0.02(+0.24%)
Oct 18, 2013 8.192 8.192 8.024 8.098 266,811 -0.03(-0.36%)
Oct 17, 2013 8.015 8.147 8.015 8.128 169,635 +0.09(+1.10%)
Oct 16, 2013 8.064 8.182 8.000 8.039 285,094 +0.03(+0.37%)
Oct 15, 2013 8.177 8.191 8.005 8.010 430,595 -0.17(-2.10%)
Oct 14, 2013 7.842 8.192 7.842 8.182 421,782 +0.29(+3.68%)
Oct 11, 2013 7.916 8.029 7.877 7.892 0 -0.07(-0.93%)
Oct 10, 2013 7.739 7.985 7.670 7.966 351,185 +0.30(+3.92%)
Oct 09, 2013 7.592 7.754 7.508 7.665 451,700 +0.07(+0.97%)
Oct 08, 2013 7.661 7.749 7.557 7.592 667,863 -0.07(-0.96%)
Oct 07, 2013 7.788 7.803 7.631 7.665 0 -0.20(-2.50%)
Oct 04, 2013 7.744 7.906 7.670 7.862 0 +0.09(+1.20%)
Oct 03, 2013 7.867 7.910 7.685 7.769 0 -0.10(-1.25%)
Oct 02, 2013 7.882 7.946 7.818 7.867 473,817 -0.08(-1.05%)
Oct 01, 2013 7.921 8.034 7.882 7.951 374,700 +0.03(+0.43%)
Sep 30, 2013 7.818 7.931 7.783 7.916 655,268 +0.02(+0.25%)
Sep 27, 2013 7.931 7.970 7.838 7.897 0 -0.06(-0.74%)
Sep 26, 2013 7.990 8.103 7.916 7.956 466,571 +0.00(+0.00%)
Sep 25, 2013 8.137 8.152 7.906 7.956 762,724 -0.19(-2.35%)
Sep 24, 2013 8.255 8.359 8.113 8.147 442,035 -0.08(-1.02%)
Sep 23, 2013 8.251 8.295 8.113 8.231 452,666 -0.02(-0.24%)
Sep 20, 2013 8.290 8.383 8.236 8.251 0 -0.10(-1.18%)
Sep 19, 2013 8.349 8.408 8.265 8.349 511,549 +0.02(+0.30%)
Sep 18, 2013 8.029 8.349 7.990 8.324 0 +0.28(+3.48%)
Sep 17, 2013 8.103 8.167 7.995 8.044 0 -0.31(-3.76%)
Sep 16, 2013 8.386 8.444 8.290 8.359 0 +0.07(+0.83%)
Sep 13, 2013 8.388 8.393 8.231 8.290 0 -0.07(-0.82%)
Sep 12, 2013 8.295 8.408 8.024 8.359 820,616 +0.08(+0.95%)
Sep 11, 2013 8.152 8.285 8.142 8.280 0 +0.13(+1.57%)
Sep 10, 2013 8.226 8.270 8.108 8.152 467,016 +0.00(+0.00%)
Sep 09, 2013 8.128 8.236 8.128 8.152 0 +0.05(+0.67%)
Sep 06, 2013 8.201 8.231 8.015 8.098 0 -0.07(-0.84%)
Sep 05, 2013 8.211 8.236 8.044 8.167 401,276 -0.02(-0.24%)
Sep 04, 2013 8.152 8.275 8.118 8.187 0 +0.05(+0.60%)
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.