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 (%)
May 31, 2013 9.982 10.06 9.752 9.781 546,813 -0.26(-2.58%)
May 30, 2013 10.07 10.09 9.982 10.04 416,580 +0.06(+0.59%)
May 29, 2013 10.08 10.08 9.806 9.982 253,531 -0.13(-1.31%)
May 28, 2013 10.22 10.44 10.05 10.11 632,541 +0.09(+0.87%)
May 24, 2013 9.934 10.05 9.783 10.03 0 +0.05(+0.54%)
May 23, 2013 9.812 10.01 9.734 9.973 0 -0.04(-0.39%)
May 22, 2013 10.20 10.31 9.880 10.01 0 -0.17(-1.67%)
May 21, 2013 10.07 10.26 10.07 10.18 0 +0.17(+1.70%)
May 20, 2013 10.26 10.31 9.827 10.01 0 -0.38(-3.70%)
May 17, 2013 10.39 10.59 10.32 10.40 0 +0.00(+0.05%)
May 16, 2013 10.83 10.83 10.24 10.39 775,417 -0.49(-4.51%)
May 15, 2013 10.84 10.95 10.77 10.88 0 +0.53(+5.12%)
May 13, 2013 10.07 10.38 9.990 10.35 0 +0.36(+3.65%)
May 10, 2013 9.987 10.02 9.939 9.987 0 +0.04(+0.44%)
May 09, 2013 9.997 10.26 9.919 9.944 0 +0.12(+1.24%)
May 08, 2013 9.744 9.924 9.681 9.822 0 +0.09(+0.95%)
May 07, 2013 9.851 9.854 9.501 9.730 0 -0.11(-1.14%)
May 06, 2013 9.457 9.953 9.457 9.841 0 +0.38(+4.06%)
May 03, 2013 9.481 9.516 9.321 9.457 0 +0.14(+1.46%)
May 02, 2013 8.927 9.389 8.917 9.321 0 +0.39(+4.41%)
May 01, 2013 8.757 9.481 8.543 8.927 4,213,385 +0.75(+9.23%)
Apr 30, 2013 8.051 8.226 7.891 8.173 1,817,225 +0.21(+2.69%)
Apr 29, 2013 7.638 8.032 7.537 7.959 891,851 +0.38(+5.01%)
Apr 26, 2013 7.565 7.609 7.458 7.579 283,938 +0.03(+0.39%)
Apr 25, 2013 7.545 7.725 7.511 7.550 599,756 +0.09(+1.17%)
Apr 24, 2013 7.234 7.533 7.176 7.463 532,413 +0.23(+3.16%)
Apr 23, 2013 6.981 7.239 6.981 7.234 252,352 +0.27(+3.84%)
Apr 22, 2013 7.185 7.190 6.859 6.966 383,804 -0.18(-2.59%)
Apr 19, 2013 7.030 7.234 7.015 7.151 238,115 +0.12(+1.73%)
Apr 18, 2013 6.966 7.059 6.859 7.030 537,756 +0.09(+1.37%)
Apr 17, 2013 7.073 7.117 6.869 6.935 284,575 -0.15(-2.16%)
Apr 16, 2013 6.981 7.137 6.942 7.088 489,895 +0.18(+2.53%)
Apr 15, 2013 7.244 7.370 6.733 6.913 940,324 -0.45(-6.14%)
Apr 12, 2013 7.467 7.589 7.346 7.365 403,955 -0.15(-1.94%)
Apr 11, 2013 7.273 7.526 7.273 7.511 484,033 +0.21(+2.93%)
Apr 10, 2013 7.239 7.341 7.214 7.297 516,754 +0.08(+1.15%)
Apr 09, 2013 7.317 7.331 7.200 7.214 363,660 -0.07(-1.00%)
Apr 08, 2013 7.341 7.365 7.219 7.287 346,512 -0.06(-0.86%)
Apr 05, 2013 7.127 7.370 7.098 7.351 307,994 +0.15(+2.09%)
Apr 04, 2013 7.253 7.294 7.161 7.200 315,045 -0.03(-0.40%)
Apr 03, 2013 7.287 7.351 7.180 7.229 356,835 -0.03(-0.40%)
Apr 02, 2013 7.273 7.409 7.234 7.258 420,014 +0.02(+0.34%)
Apr 01, 2013 7.589 7.589 7.210 7.234 494,436 -0.36(-4.74%)
Mar 28, 2013 7.555 7.647 7.545 7.594 333,031 +0.03(+0.39%)
Mar 27, 2013 7.394 7.579 7.394 7.565 369,212 +0.17(+2.24%)
Mar 26, 2013 7.297 7.484 7.283 7.399 236,639 +0.10(+1.40%)
Mar 25, 2013 7.331 7.419 7.273 7.297 274,016 +0.01(+0.13%)
Mar 22, 2013 7.263 7.409 7.101 7.287 359,684 +0.03(+0.40%)
Mar 21, 2013 7.336 7.443 7.249 7.258 342,613 -0.09(-1.19%)
Mar 20, 2013 7.419 7.531 7.336 7.346 339,410 -0.04(-0.59%)
Mar 19, 2013 7.516 7.589 7.273 7.390 325,977 -0.14(-1.87%)
Mar 18, 2013 7.497 7.720 7.390 7.531 482,588 +0.00(+0.06%)
Mar 15, 2013 7.404 7.579 7.219 7.526 750,312 +0.07(+0.98%)
Mar 14, 2013 7.560 7.560 7.346 7.453 369,718 -0.10(-1.29%)
Mar 13, 2013 7.623 7.671 7.472 7.550 285,917 -0.07(-0.96%)
Mar 12, 2013 7.589 7.711 7.526 7.623 368,492 +0.03(+0.45%)
Mar 11, 2013 7.667 7.720 7.565 7.589 534,578 -0.08(-1.02%)
Mar 08, 2013 7.681 7.730 7.606 7.667 554,914 +0.02(+0.32%)
Mar 07, 2013 7.633 7.683 7.487 7.643 476,172 +0.05(+0.64%)
Mar 06, 2013 7.740 7.779 7.565 7.594 512,423 -0.06(-0.83%)
Mar 05, 2013 7.551 7.783 7.551 7.657 1,423,647 +0.07(+0.96%)
Mar 04, 2013 7.425 7.691 7.425 7.585 1,113,972 +0.19(+2.55%)
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.