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 (%)
Oct 31, 2013 9.563 9.647 9.258 9.312 0 -0.24(-2.53%)
Oct 30, 2013 8.864 9.947 8.775 9.553 2,173,429 +1.29(+15.54%)
Oct 29, 2013 8.105 8.465 8.086 8.268 1,036,130 +0.17(+2.07%)
Oct 28, 2013 7.982 8.120 7.953 8.100 0 +0.13(+1.61%)
Oct 25, 2013 8.061 8.110 7.933 7.972 0 -0.05(-0.61%)
Oct 24, 2013 7.938 8.110 7.805 8.022 536,746 +0.08(+1.02%)
Oct 23, 2013 8.002 8.056 7.923 7.940 0 -0.12(-1.44%)
Oct 22, 2013 8.174 8.248 7.977 8.056 347,633 -0.07(-0.91%)
Oct 21, 2013 8.105 8.169 8.057 8.130 272,722 +0.02(+0.24%)
Oct 18, 2013 8.204 8.204 8.036 8.110 266,409 -0.03(-0.36%)
Oct 17, 2013 8.027 8.160 8.027 8.140 169,380 +0.09(+1.10%)
Oct 16, 2013 8.076 8.194 8.012 8.051 284,665 +0.03(+0.37%)
Oct 15, 2013 8.189 8.204 8.017 8.022 429,947 -0.17(-2.10%)
Oct 14, 2013 7.854 8.204 7.854 8.194 421,148 +0.29(+3.68%)
Oct 11, 2013 7.928 8.041 7.889 7.904 0 -0.07(-0.93%)
Oct 10, 2013 7.751 7.997 7.682 7.978 350,656 +0.30(+3.92%)
Oct 09, 2013 7.603 7.766 7.519 7.677 451,020 +0.07(+0.97%)
Oct 08, 2013 7.672 7.761 7.569 7.603 666,858 -0.07(-0.96%)
Oct 07, 2013 7.800 7.815 7.643 7.677 0 -0.20(-2.50%)
Oct 04, 2013 7.756 7.918 7.682 7.874 0 +0.09(+1.20%)
Oct 03, 2013 7.879 7.922 7.697 7.780 0 -0.10(-1.25%)
Oct 02, 2013 7.894 7.958 7.830 7.879 473,104 -0.08(-1.05%)
Oct 01, 2013 7.933 8.046 7.894 7.963 374,136 +0.03(+0.43%)
Sep 30, 2013 7.830 7.943 7.795 7.928 654,281 +0.02(+0.25%)
Sep 27, 2013 7.943 7.982 7.849 7.908 0 -0.06(-0.74%)
Sep 26, 2013 8.002 8.115 7.928 7.968 465,869 +0.00(+0.00%)
Sep 25, 2013 8.150 8.164 7.918 7.968 761,576 -0.19(-2.35%)
Sep 24, 2013 8.268 8.371 8.125 8.160 441,370 -0.08(-1.02%)
Sep 23, 2013 8.263 8.307 8.125 8.243 451,984 -0.02(-0.24%)
Sep 20, 2013 8.302 8.396 8.248 8.263 0 -0.10(-1.18%)
Sep 19, 2013 8.361 8.421 8.278 8.361 510,779 +0.02(+0.30%)
Sep 18, 2013 8.041 8.361 8.002 8.337 0 +0.28(+3.48%)
Sep 17, 2013 8.115 8.179 8.007 8.056 0 -0.32(-3.76%)
Sep 16, 2013 8.399 8.456 8.302 8.371 0 +0.07(+0.83%)
Sep 13, 2013 8.401 8.406 8.243 8.302 0 -0.07(-0.82%)
Sep 12, 2013 8.307 8.421 8.036 8.371 819,381 +0.08(+0.95%)
Sep 11, 2013 8.164 8.297 8.155 8.293 0 +0.13(+1.57%)
Sep 10, 2013 8.238 8.283 8.120 8.164 466,313 +0.00(+0.00%)
Sep 09, 2013 8.140 8.248 8.140 8.164 0 +0.05(+0.67%)
Sep 06, 2013 8.214 8.243 8.027 8.110 0 -0.07(-0.84%)
Sep 05, 2013 8.224 8.248 8.056 8.179 400,672 -0.02(-0.24%)
Sep 04, 2013 8.164 8.288 8.130 8.199 0 +0.05(+0.60%)
Sep 03, 2013 8.337 8.440 8.017 8.150 835,544 -0.09(-1.08%)
Aug 30, 2013 8.504 8.504 8.214 8.238 0 -0.28(-3.24%)
Aug 29, 2013 8.435 8.554 8.412 8.514 381,912 +0.09(+1.11%)
Aug 28, 2013 8.455 8.554 8.371 8.421 0 +0.00(+0.00%)
Aug 27, 2013 8.700 8.744 8.376 8.421 400,696 -0.39(-4.39%)
Aug 26, 2013 8.749 8.900 8.734 8.807 0 +0.09(+1.01%)
Aug 23, 2013 8.984 9.008 8.660 8.719 0 -0.25(-2.84%)
Aug 22, 2013 9.003 9.067 8.949 8.974 192,400 -0.00(-0.05%)
Aug 21, 2013 9.003 9.155 8.954 8.979 0 -0.03(-0.38%)
Aug 20, 2013 8.944 9.101 8.884 9.013 432,943 +0.06(+0.66%)
Aug 19, 2013 8.939 9.238 8.900 8.954 548,923 +0.00(+0.05%)
Aug 16, 2013 9.042 9.140 8.856 8.949 0 -0.13(-1.46%)
Aug 15, 2013 9.414 9.515 9.067 9.081 469,359 -0.46(-4.77%)
Aug 14, 2013 9.507 9.610 9.449 9.537 399,177 +0.03(+0.36%)
Aug 13, 2013 9.581 9.606 9.405 9.502 644,859 -0.07(-0.72%)
Aug 12, 2013 9.659 9.791 9.533 9.571 481,513 -0.15(-1.51%)
Aug 09, 2013 9.733 9.850 9.659 9.718 506,316 -0.03(-0.30%)
Aug 08, 2013 9.703 9.767 9.610 9.747 614,949 +0.07(+0.76%)
Aug 07, 2013 9.693 9.757 9.537 9.674 696,752 -0.07(-0.70%)
Aug 06, 2013 9.742 9.791 9.581 9.742 949,159 -0.05(-0.50%)
Aug 05, 2013 9.791 9.874 9.703 9.791 1,105,444 -0.03(-0.35%)
Aug 02, 2013 9.791 9.879 9.533 9.826 1,526,389 -0.03(-0.35%)
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.