Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2013 8.110 8.287 7.949 8.233 1,803,968 +0.22(+2.69%)
Apr 29, 2013 7.694 8.091 7.593 8.017 885,345 +0.38(+5.01%)
Apr 26, 2013 7.620 7.664 7.513 7.635 281,866 +0.03(+0.39%)
Apr 25, 2013 7.601 7.782 7.566 7.606 595,381 +0.09(+1.17%)
Apr 24, 2013 7.287 7.589 7.228 7.517 528,529 +0.23(+3.16%)
Apr 23, 2013 7.032 7.292 7.032 7.287 250,511 +0.27(+3.84%)
Apr 22, 2013 7.238 7.243 6.910 7.018 381,005 -0.19(-2.59%)
Apr 19, 2013 7.081 7.287 7.067 7.204 236,378 +0.12(+1.73%)
Apr 18, 2013 7.018 7.111 6.910 7.081 533,833 +0.10(+1.37%)
Apr 17, 2013 7.125 7.169 6.920 6.986 282,499 -0.15(-2.16%)
Apr 16, 2013 7.032 7.189 6.993 7.140 486,322 +0.18(+2.53%)
Apr 15, 2013 7.297 7.424 6.782 6.964 933,464 -0.46(-6.14%)
Apr 12, 2013 7.522 7.645 7.400 7.419 401,008 -0.15(-1.94%)
Apr 11, 2013 7.326 7.581 7.326 7.566 480,502 +0.22(+2.93%)
Apr 10, 2013 7.292 7.395 7.268 7.351 512,984 +0.08(+1.15%)
Apr 09, 2013 7.370 7.385 7.253 7.268 361,007 -0.07(-1.00%)
Apr 08, 2013 7.395 7.419 7.272 7.341 343,984 -0.06(-0.86%)
Apr 05, 2013 7.179 7.424 7.150 7.405 305,748 +0.15(+2.09%)
Apr 04, 2013 7.307 7.348 7.214 7.253 312,747 -0.03(-0.40%)
Apr 03, 2013 7.341 7.405 7.233 7.282 354,232 -0.03(-0.40%)
Apr 02, 2013 7.326 7.464 7.287 7.312 416,950 +0.02(+0.34%)
Apr 01, 2013 7.645 7.645 7.263 7.287 490,829 -0.36(-4.74%)
Mar 28, 2013 7.611 7.704 7.601 7.650 330,602 +0.03(+0.39%)
Mar 27, 2013 7.449 7.635 7.449 7.620 366,518 +0.17(+2.24%)
Mar 26, 2013 7.351 7.539 7.336 7.454 234,912 +0.10(+1.40%)
Mar 25, 2013 7.385 7.473 7.326 7.351 272,017 +0.01(+0.13%)
Mar 22, 2013 7.317 7.464 7.153 7.341 357,060 +0.03(+0.40%)
Mar 21, 2013 7.390 7.498 7.302 7.312 340,113 -0.09(-1.19%)
Mar 20, 2013 7.473 7.586 7.390 7.400 336,934 -0.04(-0.59%)
Mar 19, 2013 7.571 7.645 7.326 7.444 323,599 -0.14(-1.87%)
Mar 18, 2013 7.552 7.777 7.444 7.586 479,067 +0.00(+0.06%)
Mar 15, 2013 7.459 7.635 7.272 7.581 744,838 +0.07(+0.98%)
Mar 14, 2013 7.615 7.615 7.400 7.508 367,020 -0.10(-1.29%)
Mar 13, 2013 7.679 7.727 7.527 7.606 283,832 -0.07(-0.96%)
Mar 12, 2013 7.645 7.767 7.581 7.679 365,804 +0.03(+0.45%)
Mar 11, 2013 7.723 7.777 7.620 7.645 530,678 -0.08(-1.02%)
Mar 08, 2013 7.738 7.787 7.662 7.723 550,865 +0.02(+0.32%)
Mar 07, 2013 7.689 7.739 7.542 7.699 472,699 +0.05(+0.64%)
Mar 06, 2013 7.797 7.836 7.620 7.650 508,684 -0.06(-0.83%)
Mar 05, 2013 7.606 7.840 7.606 7.713 1,413,261 +0.07(+0.96%)
Mar 04, 2013 7.480 7.748 7.480 7.640 1,105,846 +0.19(+2.55%)
Mar 01, 2013 7.504 7.631 7.387 7.450 467,752 -0.14(-1.86%)
Feb 28, 2013 7.728 7.752 7.548 7.592 744,020 -0.08(-1.02%)
Feb 27, 2013 7.962 8.249 7.567 7.670 1,736,046 +0.29(+3.96%)
Feb 26, 2013 7.412 7.533 7.319 7.377 534,914 -0.01(-0.10%)
Feb 25, 2013 7.285 7.567 7.285 7.385 823,287 +0.18(+2.47%)
Feb 22, 2013 6.852 7.231 6.718 7.207 452,930 +0.42(+6.17%)
Feb 21, 2013 6.832 7.110 6.632 6.788 557,185 -0.05(-0.71%)
Feb 20, 2013 6.910 7.012 6.817 6.837 427,850 -0.09(-1.27%)
Feb 19, 2013 6.632 6.934 6.316 6.925 645,584 +0.09(+1.35%)
Feb 15, 2013 7.022 7.037 6.744 6.832 220,512 -0.15(-2.09%)
Feb 14, 2013 6.915 7.129 6.871 6.978 144,100 +0.03(+0.49%)
Feb 13, 2013 7.124 7.158 6.925 6.944 246,190 -0.18(-2.53%)
Feb 12, 2013 6.905 7.286 6.900 7.124 430,770 +0.20(+2.96%)
Feb 11, 2013 6.954 7.037 6.817 6.920 327,287 -0.05(-0.77%)
Feb 08, 2013 6.808 7.022 6.749 6.973 330,170 +0.15(+2.21%)
Feb 07, 2013 6.866 6.964 6.710 6.822 457,741 +0.02(+0.29%)
Feb 06, 2013 6.603 6.803 6.574 6.803 411,580 +0.18(+2.65%)
Feb 04, 2013 6.856 6.915 6.603 6.628 306,066 -0.28(-4.02%)
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.