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 29, 2016 13.18 13.76 13.04 13.70 214,922 +0.39(+2.93%)
Feb 26, 2016 13.68 13.72 13.22 13.31 247,888 -0.27(-1.99%)
Feb 25, 2016 13.20 13.71 13.10 13.58 405,353 +0.43(+3.27%)
Feb 24, 2016 13.09 13.21 12.94 13.15 271,378 +0.01(+0.08%)
Feb 23, 2016 13.20 13.38 12.95 13.14 265,428 -0.02(-0.15%)
Feb 22, 2016 13.21 13.31 13.08 13.16 155,208 +0.00(+0.00%)
Feb 19, 2016 12.96 13.30 12.71 13.16 237,874 +0.16(+1.23%)
Feb 18, 2016 12.88 13.26 12.84 13.00 224,812 +0.17(+1.33%)
Feb 17, 2016 13.01 13.16 12.80 12.83 107,964 -0.15(-1.16%)
Feb 16, 2016 12.57 13.00 12.42 12.98 181,453 +0.48(+3.84%)
Feb 12, 2016 12.33 12.50 12.50 12.50 149,700 +0.26(+2.12%)
Feb 11, 2016 12.60 12.76 12.14 12.24 258,908 -0.53(-4.15%)
Feb 10, 2016 12.64 13.04 12.45 12.77 288,044 +0.12(+0.95%)
Feb 09, 2016 11.75 13.06 11.75 12.65 557,740 +0.83(+7.02%)
Feb 08, 2016 11.82 12.30 11.47 11.82 362,956 +0.48(+4.23%)
Feb 05, 2016 11.58 11.62 11.17 11.34 146,758 -0.24(-2.07%)
Feb 04, 2016 11.51 11.72 11.34 11.58 192,576 -0.01(-0.09%)
Feb 03, 2016 12.14 12.14 11.56 11.59 76,891 -0.52(-4.29%)
Feb 02, 2016 11.91 12.20 11.68 12.11 225,948 +0.11(+0.92%)
Feb 01, 2016 12.04 12.18 11.83 12.00 147,613 -0.17(-1.40%)
Jan 29, 2016 11.71 12.27 11.71 12.17 179,750 +0.50(+4.28%)
Jan 28, 2016 11.80 11.95 11.44 11.67 140,044 +0.01(+0.09%)
Jan 27, 2016 11.42 11.88 11.10 11.66 272,884 +0.18(+1.57%)
Jan 26, 2016 10.89 11.50 10.60 11.48 221,896 +0.67(+6.20%)
Jan 25, 2016 10.91 11.13 10.59 10.81 272,928 -0.10(-0.92%)
Jan 22, 2016 11.05 11.23 10.84 10.91 318,845 +0.01(+0.09%)
Jan 21, 2016 10.94 11.21 10.81 10.90 320,045 -0.02(-0.18%)
Jan 20, 2016 11.20 11.21 10.51 10.92 472,318 -0.27(-2.41%)
Jan 19, 2016 11.82 11.82 11.05 11.19 205,150 -0.43(-3.70%)
Jan 15, 2016 10.90 11.62 11.62 11.62 313,400 +0.47(+4.22%)
Jan 14, 2016 11.31 12.09 10.77 11.15 766,452 +0.41(+3.82%)
Jan 13, 2016 10.95 10.97 10.43 10.74 402,552 -0.17(-1.56%)
Jan 12, 2016 10.54 10.94 10.43 10.91 351,227 +0.42(+4.00%)
Jan 11, 2016 9.600 10.54 9.500 10.49 357,354 +0.95(+9.96%)
Jan 08, 2016 9.520 9.700 9.410 9.540 211,567 +0.05(+0.53%)
Jan 07, 2016 9.440 9.790 9.400 9.490 189,244 -0.15(-1.56%)
Jan 06, 2016 9.820 10.00 9.580 9.640 214,248 -0.37(-3.70%)
Jan 05, 2016 10.20 10.28 9.765 10.01 210,008 -0.10(-0.99%)
Jan 04, 2016 9.670 10.19 9.600 10.11 237,888 +0.12(+1.20%)
Dec 31, 2015 10.07 9.990 9.990 9.990 178,800 -0.23(-2.25%)
Dec 30, 2015 10.26 10.30 10.06 10.22 120,219 -0.10(-0.97%)
Dec 29, 2015 10.27 10.48 10.16 10.32 84,417 +0.05(+0.49%)
Dec 28, 2015 10.41 10.46 10.00 10.27 107,403 -0.23(-2.19%)
Dec 24, 2015 10.36 10.50 10.50 10.50 87,400 +0.10(+0.96%)
Dec 23, 2015 10.46 10.61 10.30 10.40 147,702 -0.02(-0.19%)
Dec 22, 2015 9.930 10.43 9.890 10.42 115,998 +0.47(+4.72%)
Dec 21, 2015 9.820 10.07 9.670 9.950 214,514 +0.15(+1.53%)
Dec 18, 2015 10.16 10.22 9.550 9.800 487,032 -0.43(-4.20%)
Dec 17, 2015 9.890 10.72 9.680 10.23 663,062 +0.35(+3.54%)
Dec 16, 2015 9.430 9.880 9.355 9.880 222,503 +0.48(+5.11%)
Dec 15, 2015 9.350 9.610 9.280 9.400 118,770 +0.11(+1.18%)
Dec 14, 2015 9.030 9.310 9.010 9.290 220,340 +0.19(+2.09%)
Dec 11, 2015 9.050 9.590 9.050 9.100 215,909 -0.10(-1.09%)
Dec 10, 2015 9.160 9.330 8.950 9.200 203,179 +0.02(+0.22%)
Dec 09, 2015 9.000 9.330 8.940 9.180 302,883 +0.10(+1.10%)
Dec 08, 2015 9.000 9.260 8.820 9.080 187,564 -0.02(-0.22%)
Dec 07, 2015 9.350 9.420 8.940 9.100 253,101 -0.34(-3.60%)
Dec 04, 2015 9.510 9.755 9.330 9.440 148,047 -0.05(-0.53%)
Dec 03, 2015 9.780 9.985 9.430 9.490 208,985 -0.33(-3.36%)
Dec 02, 2015 9.870 10.09 9.600 9.820 179,499 +0.04(+0.41%)
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.