Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 7.728 7.752 7.548 7.592 744,020 -0.08(-1.02%)
Feb 27, 2013 7.962 8.249 7.567 7.670 1,736,046 +0.29(+3.96%)
Feb 26, 2013 7.412 7.533 7.319 7.377 534,914 -0.01(-0.10%)
Feb 25, 2013 7.285 7.567 7.285 7.385 823,287 +0.18(+2.47%)
Feb 22, 2013 6.852 7.231 6.718 7.207 452,930 +0.42(+6.17%)
Feb 21, 2013 6.832 7.110 6.632 6.788 557,185 -0.05(-0.71%)
Feb 20, 2013 6.910 7.012 6.817 6.837 427,850 -0.09(-1.27%)
Feb 19, 2013 6.632 6.934 6.316 6.925 645,584 +0.09(+1.35%)
Feb 15, 2013 7.022 7.037 6.744 6.832 220,512 -0.15(-2.09%)
Feb 14, 2013 6.915 7.129 6.871 6.978 144,100 +0.03(+0.49%)
Feb 13, 2013 7.124 7.158 6.925 6.944 246,190 -0.18(-2.53%)
Feb 12, 2013 6.905 7.286 6.900 7.124 430,770 +0.20(+2.96%)
Feb 11, 2013 6.954 7.037 6.817 6.920 327,287 -0.05(-0.77%)
Feb 08, 2013 6.808 7.022 6.749 6.973 330,170 +0.15(+2.21%)
Feb 07, 2013 6.866 6.964 6.710 6.822 457,741 +0.02(+0.29%)
Feb 06, 2013 6.603 6.803 6.574 6.803 411,580 +0.18(+2.65%)
Feb 04, 2013 6.856 6.915 6.603 6.628 306,066 -0.28(-4.02%)
Feb 01, 2013 6.744 6.937 6.744 6.905 339,151 +0.15(+2.23%)
Jan 31, 2013 6.657 6.769 6.657 6.754 230,386 +0.08(+1.24%)
Jan 30, 2013 6.720 6.769 6.642 6.671 250,765 -0.04(-0.58%)
Jan 29, 2013 6.701 6.754 6.642 6.710 192,886 +0.00(+0.07%)
Jan 28, 2013 6.783 6.827 6.564 6.705 301,827 -0.04(-0.58%)
Jan 25, 2013 6.813 6.886 6.705 6.744 227,907 -0.04(-0.57%)
Jan 24, 2013 6.715 6.851 6.506 6.783 253,388 +0.08(+1.16%)
Jan 23, 2013 7.144 7.149 6.701 6.705 258,916 -0.26(-3.77%)
Jan 22, 2013 6.929 6.998 6.852 6.968 229,513 +0.03(+0.49%)
Jan 18, 2013 6.939 7.032 6.915 6.934 186,253 -0.02(-0.35%)
Jan 17, 2013 7.032 7.124 6.866 6.959 164,436 -0.07(-1.04%)
Jan 16, 2013 7.100 7.144 6.929 7.032 316,370 -0.13(-1.77%)
Jan 15, 2013 6.423 7.178 6.393 7.158 1,019,917 +0.81(+12.82%)
Jan 14, 2013 6.384 6.452 6.292 6.345 149,203 -0.08(-1.21%)
Jan 11, 2013 6.481 6.481 6.404 6.423 93,516 -0.04(-0.68%)
Jan 10, 2013 6.467 6.481 6.360 6.467 106,916 +0.04(+0.61%)
Jan 09, 2013 6.360 6.511 6.326 6.428 188,440 +0.12(+1.93%)
Jan 08, 2013 6.477 6.486 6.272 6.306 207,109 -0.15(-2.34%)
Jan 07, 2013 6.457 6.511 6.330 6.458 122,324 -0.01(-0.14%)
Jan 04, 2013 6.438 6.530 6.394 6.467 224,305 +0.07(+1.14%)
Jan 03, 2013 6.404 6.457 6.350 6.394 306,854 +0.01(+0.15%)
Jan 02, 2013 6.404 6.447 6.287 6.384 312,296 +0.02(+0.31%)
Dec 31, 2012 6.106 6.491 6.106 6.365 397,383 +0.24(+3.98%)
Dec 28, 2012 6.106 6.187 6.053 6.121 141,849 -0.01(-0.16%)
Dec 27, 2012 6.111 6.155 5.970 6.131 148,622 +0.02(+0.40%)
Dec 26, 2012 6.116 6.189 5.956 6.106 193,508 +0.02(+0.32%)
Dec 24, 2012 6.009 6.165 5.887 6.087 99,361 +0.08(+1.38%)
Dec 21, 2012 6.136 6.136 5.902 6.004 854,343 -0.19(-3.14%)
Dec 20, 2012 6.214 6.238 6.150 6.199 218,155 -0.01(-0.24%)
Dec 19, 2012 6.272 6.272 6.136 6.214 477,141 -0.07(-1.16%)
Dec 18, 2012 6.360 6.486 6.267 6.287 210,920 -0.15(-2.27%)
Dec 17, 2012 6.369 6.496 6.326 6.433 258,323 +0.06(+0.99%)
Dec 14, 2012 6.472 6.574 6.282 6.369 214,791 -0.13(-1.95%)
Dec 13, 2012 6.360 6.559 6.360 6.496 105,649 +0.11(+1.76%)
Dec 12, 2012 6.598 6.637 6.296 6.384 233,507 -0.19(-2.82%)
Dec 11, 2012 6.647 6.817 6.496 6.569 172,823 -0.02(-0.37%)
Dec 10, 2012 6.452 6.647 6.423 6.593 213,091 +0.14(+2.19%)
Dec 07, 2012 6.744 6.749 6.253 6.452 318,919 -0.27(-4.06%)
Dec 06, 2012 6.666 6.788 6.530 6.725 181,341 +0.02(+0.29%)
Dec 05, 2012 6.715 6.764 6.598 6.705 235,534 -0.09(-1.29%)
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.