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

Big 5 Sporting (NQ: BGFV )

1.630 -0.030 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 30, 2015 9.760 9.815 9.550 9.660 150,997 -0.13(-1.33%)
Nov 27, 2015 9.660 9.960 9.525 9.790 82,936 -0.05(-0.51%)
Nov 25, 2015 9.700 9.840 9.840 9.840 199,100 +0.07(+0.72%)
Nov 24, 2015 9.350 9.790 9.310 9.770 115,227 +0.32(+3.39%)
Nov 23, 2015 9.320 9.670 9.180 9.450 171,302 +0.15(+1.61%)
Nov 20, 2015 9.020 9.350 9.020 9.300 175,734 +0.39(+4.38%)
Nov 19, 2015 9.080 9.335 8.860 8.910 157,354 -0.25(-2.73%)
Nov 18, 2015 9.090 9.310 8.950 9.160 195,494 +0.19(+2.12%)
Nov 17, 2015 9.270 9.470 8.790 8.970 386,027 -0.49(-5.18%)
Nov 16, 2015 8.960 9.495 8.950 9.460 250,816 +0.47(+5.23%)
Nov 13, 2015 9.090 9.120 8.750 8.990 291,304 -0.17(-1.86%)
Nov 12, 2015 9.030 9.220 8.890 9.160 211,710 +0.10(+1.10%)
Nov 11, 2015 9.250 9.345 9.000 9.060 188,962 -0.22(-2.37%)
Nov 10, 2015 9.340 9.590 9.180 9.280 148,713 -0.11(-1.17%)
Nov 09, 2015 9.800 9.800 9.340 9.390 152,338 -0.42(-4.28%)
Nov 06, 2015 9.600 9.898 9.500 9.810 344,180 +0.15(+1.55%)
Nov 05, 2015 9.320 9.690 9.300 9.660 173,072 +0.32(+3.43%)
Nov 04, 2015 9.630 9.745 9.310 9.340 130,813 -0.31(-3.21%)
Nov 03, 2015 9.370 9.890 9.320 9.650 450,303 +0.32(+3.43%)
Nov 02, 2015 9.140 9.470 9.080 9.330 247,738 +0.18(+1.97%)
Oct 30, 2015 9.240 9.380 9.110 9.150 279,751 -0.03(-0.33%)
Oct 29, 2015 8.800 9.180 8.700 9.180 427,116 +0.36(+4.08%)
Oct 28, 2015 10.03 10.42 8.520 8.820 1,590,164 -1.86(-17.42%)
Oct 27, 2015 11.20 11.24 10.57 10.68 345,445 -0.62(-5.49%)
Oct 26, 2015 10.55 11.34 10.55 11.30 238,788 +0.71(+6.70%)
Oct 23, 2015 10.99 11.06 10.49 10.59 264,359 -0.36(-3.29%)
Oct 22, 2015 11.01 11.31 10.81 10.95 229,096 -0.04(-0.36%)
Oct 21, 2015 11.18 11.43 10.90 10.99 268,313 -0.19(-1.70%)
Oct 20, 2015 10.70 11.21 10.69 11.18 136,958 +0.44(+4.10%)
Oct 19, 2015 10.48 10.90 10.40 10.74 254,783 +0.29(+2.78%)
Oct 16, 2015 10.17 10.46 10.09 10.45 270,860 +0.32(+3.16%)
Oct 15, 2015 10.35 10.56 10.06 10.13 264,424 -0.23(-2.22%)
Oct 14, 2015 10.60 10.72 10.35 10.36 103,934 -0.28(-2.63%)
Oct 13, 2015 10.38 10.86 10.34 10.64 176,926 +0.26(+2.50%)
Oct 12, 2015 10.40 10.61 10.32 10.38 237,324 +0.03(+0.29%)
Oct 09, 2015 10.28 10.47 10.20 10.35 273,237 +0.11(+1.07%)
Oct 08, 2015 10.22 10.50 10.04 10.24 455,813 +0.01(+0.10%)
Oct 07, 2015 10.15 10.30 10.11 10.23 580,759 +0.06(+0.59%)
Oct 06, 2015 10.52 10.72 10.15 10.17 414,228 -0.35(-3.33%)
Oct 05, 2015 10.26 10.62 10.26 10.52 174,037 +0.35(+3.44%)
Oct 02, 2015 9.990 10.24 9.980 10.17 155,468 +0.15(+1.50%)
Oct 01, 2015 10.36 10.40 9.810 10.02 207,633 -0.36(-3.47%)
Sep 30, 2015 10.50 10.54 10.23 10.38 177,984 -0.03(-0.29%)
Sep 29, 2015 10.30 10.63 10.25 10.41 182,597 +0.10(+0.97%)
Sep 28, 2015 10.67 10.67 10.20 10.31 163,532 -0.43(-4.00%)
Sep 25, 2015 11.04 11.04 10.66 10.74 156,329 -0.21(-1.92%)
Sep 24, 2015 10.99 11.07 10.85 10.95 117,138 -0.15(-1.35%)
Sep 23, 2015 11.04 11.23 10.98 11.10 165,212 +0.10(+0.91%)
Sep 22, 2015 11.02 11.13 10.82 11.00 133,103 -0.11(-0.99%)
Sep 21, 2015 11.16 11.29 11.06 11.11 129,114 -0.04(-0.36%)
Sep 18, 2015 11.25 11.44 11.08 11.15 251,214 -0.31(-2.71%)
Sep 17, 2015 11.55 11.72 11.43 11.46 134,101 -0.04(-0.35%)
Sep 16, 2015 11.70 11.84 11.44 11.50 211,225 -0.25(-2.13%)
Sep 15, 2015 11.78 11.98 11.58 11.75 205,167 -0.02(-0.17%)
Sep 14, 2015 11.65 11.86 11.45 11.77 225,004 +0.17(+1.47%)
Sep 11, 2015 11.55 11.69 11.46 11.60 170,695 +0.03(+0.26%)
Sep 10, 2015 11.48 11.74 11.45 11.57 215,834 +0.07(+0.61%)
Sep 09, 2015 11.65 11.74 11.48 11.50 175,954 -0.01(-0.09%)
Sep 08, 2015 11.43 11.75 11.37 11.51 204,556 +0.24(+2.13%)
Sep 04, 2015 11.09 11.27 11.27 11.27 167,600 +0.08(+0.71%)
Sep 03, 2015 11.41 11.46 11.08 11.19 114,918 -0.18(-1.58%)
Sep 02, 2015 11.17 11.40 11.06 11.37 156,677 +0.31(+2.80%)
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.