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 (%)
Feb 28, 2014 7.495 7.683 7.475 7.560 485,771 +0.08(+1.13%)
Feb 27, 2014 7.590 7.590 7.445 7.475 518,108 -0.13(-1.77%)
Feb 26, 2014 7.465 7.692 7.096 7.609 2,018,350 -0.30(-3.78%)
Feb 25, 2014 8.227 8.267 7.908 7.908 1,017,257 -0.31(-3.76%)
Feb 24, 2014 8.581 8.625 8.132 8.217 656,315 -0.33(-3.85%)
Feb 21, 2014 8.531 8.660 8.426 8.546 478,554 +0.07(+0.88%)
Feb 20, 2014 8.192 8.511 8.167 8.471 584,564 +0.29(+3.59%)
Feb 19, 2014 8.127 8.391 8.127 8.177 530,817 +0.05(+0.67%)
Feb 18, 2014 7.963 8.192 7.943 8.122 577,407 +0.19(+2.39%)
Feb 14, 2014 7.789 7.933 7.933 7.933 313,253 +0.13(+1.72%)
Feb 13, 2014 7.839 7.868 7.600 7.799 497,239 -0.08(-1.01%)
Feb 12, 2014 7.943 8.023 7.764 7.878 441,186 -0.03(-0.44%)
Feb 11, 2014 7.978 8.117 7.893 7.913 265,632 -0.07(-0.87%)
Feb 10, 2014 8.033 8.127 7.920 7.983 385,333 -0.00(-0.06%)
Feb 07, 2014 8.092 8.214 7.878 7.988 295,602 -0.05(-0.68%)
Feb 06, 2014 7.719 8.172 7.669 8.043 669,197 +0.35(+4.53%)
Feb 05, 2014 7.948 7.972 7.674 7.694 541,299 -0.29(-3.62%)
Feb 04, 2014 8.302 8.389 7.918 7.983 338,660 -0.29(-3.55%)
Feb 03, 2014 8.446 8.541 8.262 8.277 477,592 -0.27(-3.15%)
Jan 31, 2014 8.441 8.620 8.363 8.546 313,134 +0.00(+0.00%)
Jan 30, 2014 8.685 8.726 8.546 8.546 258,644 -0.04(-0.52%)
Jan 29, 2014 8.835 8.959 8.586 8.591 406,409 -0.31(-3.52%)
Jan 28, 2014 9.044 9.074 8.825 8.904 352,036 -0.14(-1.54%)
Jan 27, 2014 8.984 9.143 8.874 9.044 482,652 +0.13(+1.51%)
Jan 24, 2014 9.143 9.143 8.884 8.909 347,480 -0.27(-2.93%)
Jan 23, 2014 9.303 9.323 9.044 9.178 394,974 -0.15(-1.65%)
Jan 22, 2014 9.586 9.586 9.303 9.333 299,046 -0.25(-2.60%)
Jan 21, 2014 9.766 9.806 9.577 9.582 429,237 -0.14(-1.43%)
Jan 17, 2014 9.462 9.721 9.721 9.721 667,068 +0.23(+2.47%)
Jan 16, 2014 9.412 9.517 9.298 9.487 626,514 +0.04(+0.47%)
Jan 15, 2014 9.422 9.522 9.338 9.442 824,185 +0.02(+0.21%)
Jan 14, 2014 8.934 9.651 8.808 9.422 1,163,016 +0.46(+5.17%)
Jan 13, 2014 9.203 9.333 8.849 8.959 1,743,454 -0.25(-2.76%)
Jan 10, 2014 9.342 9.342 9.104 9.213 1,275,225 -0.16(-1.70%)
Jan 09, 2014 9.502 9.585 9.278 9.372 478,654 -0.13(-1.36%)
Jan 08, 2014 9.537 9.636 9.338 9.502 539,245 -0.05(-0.57%)
Jan 07, 2014 9.572 9.721 9.448 9.557 322,676 +0.02(+0.21%)
Jan 06, 2014 10.03 10.03 9.420 9.537 491,347 -0.47(-4.73%)
Jan 03, 2014 9.890 10.08 9.845 10.01 398,729 +0.14(+1.41%)
Jan 02, 2014 9.835 10.02 9.712 9.870 571,299 +0.00(+0.00%)
Dec 31, 2013 9.537 9.870 9.870 9.870 381,526 +0.42(+4.43%)
Dec 30, 2013 9.557 9.785 9.352 9.452 354,492 -0.10(-1.09%)
Dec 27, 2013 9.377 9.676 9.313 9.557 446,329 +0.24(+2.57%)
Dec 26, 2013 9.387 9.452 9.273 9.318 210,395 +0.00(+0.00%)
Dec 24, 2013 9.338 9.372 9.293 9.318 97,722 +0.00(+0.00%)
Dec 23, 2013 9.228 9.377 9.119 9.318 282,443 +0.12(+1.35%)
Dec 20, 2013 9.079 9.198 8.856 9.193 515,594 +0.15(+1.65%)
Dec 19, 2013 9.054 9.203 8.879 9.044 351,544 -0.01(-0.16%)
Dec 18, 2013 9.084 9.108 8.755 9.059 189,608 -0.04(-0.44%)
Dec 17, 2013 9.084 9.158 8.964 9.098 309,913 +0.04(+0.50%)
Dec 16, 2013 8.974 9.088 8.904 9.054 342,516 +0.10(+1.11%)
Dec 13, 2013 8.830 9.088 8.770 8.954 238,534 +0.15(+1.70%)
Dec 12, 2013 8.715 8.904 8.715 8.805 257,409 +0.00(+0.06%)
Dec 11, 2013 8.849 8.909 8.755 8.800 201,383 -0.00(-0.06%)
Dec 10, 2013 8.835 8.904 8.665 8.805 316,470 -0.02(-0.28%)
Dec 09, 2013 9.084 9.163 8.790 8.830 262,532 -0.24(-2.69%)
Dec 06, 2013 8.939 9.323 8.835 9.074 0 +0.25(+2.88%)
Dec 05, 2013 8.909 8.994 8.765 8.820 0 -0.12(-1.34%)
Dec 04, 2013 9.133 9.223 8.805 8.939 0 -0.20(-2.18%)
Dec 03, 2013 9.442 9.542 9.098 9.138 831,815 -0.30(-3.22%)
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.