Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
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%)
Dec 02, 2013 9.235 9.393 9.220 9.373 541,739 +0.17(+1.83%)
Nov 29, 2013 9.433 9.433 9.185 9.205 0 -0.19(-2.00%)
Nov 27, 2013 9.141 9.413 9.067 9.393 0 +0.27(+2.93%)
Nov 26, 2013 9.067 9.175 9.067 9.126 0 +0.05(+0.54%)
Nov 25, 2013 9.081 9.204 9.067 9.077 223,511 -0.01(-0.16%)
Nov 22, 2013 9.121 9.180 8.850 9.091 0 -0.00(-0.05%)
Nov 21, 2013 9.081 9.140 8.998 9.096 183,091 +0.05(+0.54%)
Nov 20, 2013 9.145 9.149 8.998 9.047 0 -0.05(-0.59%)
Nov 19, 2013 9.263 9.342 9.027 9.101 395,213 -0.12(-1.28%)
Nov 18, 2013 9.234 9.342 9.096 9.219 0 +0.01(+0.11%)
Nov 15, 2013 8.998 9.219 8.968 9.209 0 +0.20(+2.18%)
Nov 14, 2013 9.047 9.047 8.875 9.013 0 +0.13(+1.44%)
Nov 12, 2013 8.929 9.121 8.811 8.885 0 -0.07(-0.82%)
Nov 11, 2013 8.801 9.032 8.664 8.959 0 +0.15(+1.67%)
Nov 08, 2013 8.683 8.826 8.683 8.811 0 +0.12(+1.36%)
Nov 07, 2013 8.934 9.050 8.541 8.693 587,233 -0.18(-2.05%)
Nov 06, 2013 9.106 9.185 8.816 8.875 662,351 -0.19(-2.06%)
Nov 05, 2013 9.322 9.322 9.062 9.062 508,396 -0.28(-3.00%)
Nov 04, 2013 9.460 9.583 9.170 9.342 688,638 -0.09(-0.99%)
Nov 01, 2013 9.313 9.509 9.195 9.436 0 +0.14(+1.48%)
Oct 31, 2013 9.549 9.632 9.244 9.298 0 -0.24(-2.53%)
Oct 30, 2013 8.850 9.932 8.762 9.539 2,176,705 +1.28(+15.54%)
Oct 29, 2013 8.093 8.452 8.074 8.255 1,037,692 +0.17(+2.07%)
Oct 28, 2013 7.970 8.108 7.941 8.088 0 +0.13(+1.61%)
Oct 25, 2013 8.049 8.098 7.921 7.960 0 -0.05(-0.61%)
Oct 24, 2013 7.926 8.098 7.793 8.010 537,555 +0.08(+1.02%)
Oct 23, 2013 7.990 8.044 7.911 7.928 0 -0.12(-1.44%)
Oct 22, 2013 8.162 8.236 7.965 8.044 348,157 -0.07(-0.91%)
Oct 21, 2013 8.093 8.157 8.045 8.118 273,134 +0.02(+0.24%)
Oct 18, 2013 8.192 8.192 8.024 8.098 266,811 -0.03(-0.36%)
Oct 17, 2013 8.015 8.147 8.015 8.128 169,635 +0.09(+1.10%)
Oct 16, 2013 8.064 8.182 8.000 8.039 285,094 +0.03(+0.37%)
Oct 15, 2013 8.177 8.191 8.005 8.010 430,595 -0.17(-2.10%)
Oct 14, 2013 7.842 8.192 7.842 8.182 421,782 +0.29(+3.68%)
Oct 11, 2013 7.916 8.029 7.877 7.892 0 -0.07(-0.93%)
Oct 10, 2013 7.739 7.985 7.670 7.966 351,185 +0.30(+3.92%)
Oct 09, 2013 7.592 7.754 7.508 7.665 451,700 +0.07(+0.97%)
Oct 08, 2013 7.661 7.749 7.557 7.592 667,863 -0.07(-0.96%)
Oct 07, 2013 7.788 7.803 7.631 7.665 0 -0.20(-2.50%)
Oct 04, 2013 7.744 7.906 7.670 7.862 0 +0.09(+1.20%)
Oct 03, 2013 7.867 7.910 7.685 7.769 0 -0.10(-1.25%)
Oct 02, 2013 7.882 7.946 7.818 7.867 473,817 -0.08(-1.05%)
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.