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 (%)
Feb 28, 2014 7.440 7.627 7.420 7.504 489,340 +0.08(+1.13%)
Feb 27, 2014 7.534 7.534 7.391 7.420 521,915 -0.13(-1.77%)
Feb 26, 2014 7.411 7.636 7.045 7.554 2,033,182 -0.30(-3.78%)
Feb 25, 2014 8.167 8.206 7.851 7.851 1,024,732 -0.31(-3.76%)
Feb 24, 2014 8.518 8.562 8.073 8.157 661,138 -0.33(-3.85%)
Feb 21, 2014 8.469 8.597 8.365 8.483 482,071 +0.07(+0.88%)
Feb 20, 2014 8.132 8.449 8.108 8.409 588,860 +0.29(+3.59%)
Feb 19, 2014 8.068 8.330 8.068 8.118 534,718 +0.05(+0.67%)
Feb 18, 2014 7.905 8.132 7.885 8.063 581,650 +0.19(+2.39%)
Feb 14, 2014 7.732 7.875 7.875 7.875 315,555 +0.13(+1.72%)
Feb 13, 2014 7.781 7.811 7.544 7.742 500,893 -0.08(-1.01%)
Feb 12, 2014 7.885 7.964 7.707 7.821 444,429 -0.03(-0.44%)
Feb 11, 2014 7.920 8.058 7.836 7.855 267,584 -0.07(-0.87%)
Feb 10, 2014 7.974 8.068 7.863 7.925 388,165 -0.00(-0.06%)
Feb 07, 2014 8.033 8.154 7.821 7.930 297,774 -0.05(-0.68%)
Feb 06, 2014 7.663 8.113 7.613 7.984 674,114 +0.35(+4.53%)
Feb 05, 2014 7.890 7.914 7.618 7.638 545,277 -0.29(-3.62%)
Feb 04, 2014 8.241 8.328 7.860 7.925 341,149 -0.29(-3.55%)
Feb 03, 2014 8.384 8.478 8.202 8.216 481,102 -0.27(-3.15%)
Jan 31, 2014 8.380 8.557 8.302 8.483 315,435 +0.00(+0.00%)
Jan 30, 2014 8.622 8.663 8.483 8.483 260,545 -0.04(-0.52%)
Jan 29, 2014 8.770 8.894 8.523 8.528 409,396 -0.31(-3.52%)
Jan 28, 2014 8.978 9.007 8.760 8.839 354,623 -0.14(-1.54%)
Jan 27, 2014 8.918 9.077 8.810 8.978 486,199 +0.13(+1.51%)
Jan 24, 2014 9.077 9.077 8.820 8.844 350,033 -0.27(-2.93%)
Jan 23, 2014 9.235 9.255 8.978 9.111 397,876 -0.15(-1.65%)
Jan 22, 2014 9.517 9.517 9.235 9.264 301,243 -0.25(-2.60%)
Jan 21, 2014 9.695 9.734 9.507 9.512 432,391 -0.14(-1.43%)
Jan 17, 2014 9.393 9.650 9.650 9.650 671,970 +0.23(+2.47%)
Jan 16, 2014 9.344 9.447 9.230 9.418 631,118 +0.04(+0.47%)
Jan 15, 2014 9.353 9.452 9.269 9.373 830,241 +0.02(+0.21%)
Jan 14, 2014 8.869 9.581 8.743 9.353 1,171,563 +0.46(+5.17%)
Jan 13, 2014 9.136 9.264 8.785 8.894 1,756,266 -0.25(-2.76%)
Jan 10, 2014 9.274 9.274 9.038 9.146 1,284,596 -0.16(-1.70%)
Jan 09, 2014 9.433 9.516 9.210 9.304 482,172 -0.13(-1.36%)
Jan 08, 2014 9.467 9.566 9.269 9.433 543,207 -0.05(-0.57%)
Jan 07, 2014 9.502 9.650 9.379 9.487 325,048 +0.02(+0.21%)
Jan 06, 2014 9.961 9.961 9.351 9.467 494,958 -0.47(-4.73%)
Jan 03, 2014 9.818 10.01 9.774 9.937 401,659 +0.14(+1.41%)
Jan 02, 2014 9.764 9.947 9.641 9.798 575,497 +0.00(+0.00%)
Dec 31, 2013 9.467 9.798 9.798 9.798 384,329 +0.42(+4.43%)
Dec 30, 2013 9.487 9.713 9.284 9.383 357,097 -0.10(-1.09%)
Dec 27, 2013 9.309 9.606 9.245 9.487 449,609 +0.24(+2.57%)
Dec 26, 2013 9.319 9.383 9.205 9.250 211,941 +0.00(+0.00%)
Dec 24, 2013 9.269 9.304 9.225 9.250 98,441 +0.00(+0.00%)
Dec 23, 2013 9.161 9.309 9.053 9.250 284,519 +0.12(+1.35%)
Dec 20, 2013 9.012 9.131 8.792 9.126 519,383 +0.15(+1.65%)
Dec 19, 2013 8.988 9.136 8.815 8.978 354,127 -0.01(-0.16%)
Dec 18, 2013 9.017 9.042 8.691 8.993 191,001 -0.04(-0.44%)
Dec 17, 2013 9.017 9.091 8.899 9.032 312,191 +0.04(+0.50%)
Dec 16, 2013 8.908 9.022 8.839 8.988 345,033 +0.10(+1.11%)
Dec 13, 2013 8.765 9.022 8.706 8.889 240,287 +0.15(+1.70%)
Dec 12, 2013 8.651 8.839 8.651 8.740 259,301 +0.00(+0.06%)
Dec 11, 2013 8.785 8.844 8.691 8.735 202,863 -0.00(-0.06%)
Dec 10, 2013 8.770 8.839 8.602 8.740 318,795 -0.02(-0.28%)
Dec 09, 2013 9.017 9.096 8.726 8.765 264,461 -0.24(-2.69%)
Dec 06, 2013 8.874 9.255 8.770 9.007 0 +0.25(+2.88%)
Dec 05, 2013 8.844 8.928 8.701 8.755 0 -0.12(-1.34%)
Dec 04, 2013 9.067 9.156 8.740 8.874 0 -0.20(-2.18%)
Dec 03, 2013 9.373 9.472 9.032 9.072 837,928 -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.