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 (%)
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%)
Aug 01, 2013 10.02 10.13 9.561 9.860 1,734,751 -0.06(-0.64%)
Jul 31, 2013 10.28 10.47 9.654 9.924 0 -2.00(-16.79%)
Jul 30, 2013 12.04 12.07 11.68 11.93 0 -0.12(-0.97%)
Jul 29, 2013 12.02 12.24 11.90 12.04 0 +0.06(+0.53%)
Jul 26, 2013 12.05 12.05 11.86 11.98 0 -0.16(-1.33%)
Jul 25, 2013 11.71 12.14 11.64 12.14 0 +0.37(+3.16%)
Jul 24, 2013 12.04 12.04 11.73 11.77 0 -0.24(-1.96%)
Jul 23, 2013 11.99 12.08 11.88 12.00 0 +0.09(+0.78%)
Jul 22, 2013 11.86 12.03 11.80 11.91 0 +0.02(+0.21%)
Jul 19, 2013 11.69 11.92 11.50 11.89 0 +0.18(+1.55%)
Jul 18, 2013 11.97 11.97 11.59 11.71 0 -0.15(-1.24%)
Jul 17, 2013 11.57 11.87 11.53 11.85 411,998 +0.35(+3.02%)
Jul 16, 2013 11.87 11.93 11.45 11.50 0 -0.31(-2.65%)
Jul 15, 2013 11.68 11.84 11.62 11.82 0 +0.14(+1.22%)
Jul 12, 2013 11.62 11.75 11.54 11.68 0 +0.08(+0.68%)
Jul 11, 2013 11.38 11.60 11.26 11.60 0 +0.37(+3.31%)
Jul 10, 2013 10.85 11.26 10.83 11.23 0 +0.40(+3.71%)
Jul 09, 2013 10.50 10.93 10.47 10.82 0 +0.36(+3.41%)
Jul 08, 2013 10.43 10.50 10.39 10.47 459,928 +0.04(+0.42%)
Jul 05, 2013 10.36 10.44 10.18 10.42 0 +0.17(+1.62%)
Jul 03, 2013 10.12 10.26 10.09 10.26 0 +0.00(+0.00%)
Jul 02, 2013 10.38 10.49 10.02 10.26 0 -0.21(-2.01%)
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.