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, 2013 7.683 7.707 7.504 7.548 748,359 -0.08(-1.02%)
Feb 27, 2013 7.916 8.201 7.523 7.625 1,746,171 +0.29(+3.96%)
Feb 26, 2013 7.369 7.490 7.277 7.335 538,034 -0.01(-0.10%)
Feb 25, 2013 7.243 7.523 7.243 7.342 828,089 +0.18(+2.47%)
Feb 22, 2013 6.812 7.189 6.679 7.165 455,572 +0.42(+6.17%)
Feb 21, 2013 6.792 7.068 6.594 6.749 560,435 -0.05(-0.71%)
Feb 20, 2013 6.870 6.972 6.778 6.797 430,345 -0.09(-1.27%)
Feb 19, 2013 6.594 6.894 6.279 6.884 649,350 +0.09(+1.35%)
Feb 15, 2013 6.981 6.996 6.705 6.792 221,799 -0.15(-2.09%)
Feb 14, 2013 6.875 7.088 6.831 6.938 144,940 +0.03(+0.49%)
Feb 13, 2013 7.083 7.117 6.884 6.904 247,626 -0.18(-2.53%)
Feb 12, 2013 6.865 7.243 6.860 7.083 433,282 +0.20(+2.96%)
Feb 11, 2013 6.913 6.996 6.778 6.880 329,196 -0.05(-0.77%)
Feb 08, 2013 6.768 6.981 6.710 6.933 332,096 +0.15(+2.21%)
Feb 07, 2013 6.826 6.923 6.671 6.783 460,411 +0.02(+0.29%)
Feb 06, 2013 6.565 6.763 6.536 6.763 413,980 +0.17(+2.64%)
Feb 04, 2013 6.817 6.875 6.565 6.589 307,851 -0.28(-4.02%)
Feb 01, 2013 6.705 6.897 6.705 6.865 341,129 +0.15(+2.24%)
Jan 31, 2013 6.618 6.729 6.618 6.715 231,730 +0.08(+1.24%)
Jan 30, 2013 6.681 6.729 6.604 6.633 252,228 -0.04(-0.58%)
Jan 29, 2013 6.662 6.715 6.604 6.671 194,011 +0.00(+0.07%)
Jan 28, 2013 6.744 6.788 6.526 6.667 303,588 -0.04(-0.58%)
Jan 25, 2013 6.773 6.846 6.667 6.705 229,237 -0.04(-0.57%)
Jan 24, 2013 6.676 6.811 6.468 6.744 254,866 +0.08(+1.16%)
Jan 23, 2013 7.102 7.107 6.662 6.667 260,426 -0.26(-3.77%)
Jan 22, 2013 6.889 6.957 6.812 6.928 230,852 +0.03(+0.49%)
Jan 18, 2013 6.899 6.991 6.875 6.894 187,339 -0.02(-0.35%)
Jan 17, 2013 6.991 7.083 6.826 6.918 165,395 -0.07(-1.04%)
Jan 16, 2013 7.059 7.102 6.889 6.991 318,216 -0.13(-1.77%)
Jan 15, 2013 6.386 7.136 6.356 7.117 1,025,866 +0.81(+12.82%)
Jan 14, 2013 6.347 6.415 6.255 6.308 150,073 -0.08(-1.21%)
Jan 11, 2013 6.444 6.444 6.366 6.386 94,062 -0.04(-0.68%)
Jan 10, 2013 6.429 6.444 6.323 6.429 107,539 +0.04(+0.61%)
Jan 09, 2013 6.323 6.473 6.289 6.391 189,539 +0.12(+1.93%)
Jan 08, 2013 6.439 6.449 6.236 6.270 208,317 -0.15(-2.34%)
Jan 07, 2013 6.420 6.473 6.294 6.420 123,037 -0.01(-0.14%)
Jan 04, 2013 6.400 6.492 6.357 6.429 225,614 +0.07(+1.14%)
Jan 03, 2013 6.366 6.420 6.313 6.357 308,644 +0.01(+0.15%)
Jan 02, 2013 6.366 6.410 6.250 6.347 314,118 +0.02(+0.31%)
Dec 31, 2012 6.071 6.454 6.071 6.328 399,701 +0.24(+3.98%)
Dec 28, 2012 6.071 6.151 6.018 6.086 142,676 -0.01(-0.16%)
Dec 27, 2012 6.076 6.119 5.936 6.095 149,488 +0.02(+0.40%)
Dec 26, 2012 6.081 6.153 5.921 6.071 194,637 +0.02(+0.32%)
Dec 24, 2012 5.974 6.129 5.853 6.052 99,940 +0.08(+1.38%)
Dec 21, 2012 6.100 6.100 5.868 5.969 859,326 -0.19(-3.14%)
Dec 20, 2012 6.178 6.202 6.115 6.163 219,427 -0.01(-0.24%)
Dec 19, 2012 6.236 6.236 6.100 6.178 479,924 -0.07(-1.16%)
Dec 18, 2012 6.323 6.449 6.231 6.250 212,150 -0.15(-2.27%)
Dec 17, 2012 6.332 6.458 6.289 6.395 259,829 +0.06(+0.99%)
Dec 14, 2012 6.434 6.536 6.245 6.332 216,044 -0.13(-1.95%)
Dec 13, 2012 6.323 6.521 6.323 6.458 106,265 +0.11(+1.76%)
Dec 12, 2012 6.560 6.599 6.260 6.347 234,869 -0.18(-2.82%)
Dec 11, 2012 6.608 6.778 6.458 6.531 173,831 -0.02(-0.37%)
Dec 10, 2012 6.415 6.608 6.386 6.555 214,334 +0.14(+2.19%)
Dec 07, 2012 6.705 6.710 6.216 6.415 320,779 -0.27(-4.05%)
Dec 06, 2012 6.628 6.749 6.492 6.686 182,399 +0.02(+0.29%)
Dec 05, 2012 6.676 6.725 6.560 6.667 236,908 -0.09(-1.29%)
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.