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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 7.904 8.162 7.762 8.116 611,516 +0.27(+3.48%)
Mar 28, 2014 7.656 7.904 7.656 7.843 390,600 +0.17(+2.24%)
Mar 27, 2014 7.292 7.717 7.231 7.671 449,857 +0.39(+5.42%)
Mar 26, 2014 7.727 7.773 7.252 7.277 400,771 -0.38(-4.95%)
Mar 25, 2014 7.560 7.757 7.494 7.656 367,846 +0.14(+1.82%)
Mar 24, 2014 7.646 7.788 7.373 7.520 632,764 -0.13(-1.65%)
Mar 21, 2014 7.717 7.818 7.626 7.646 390,484 -0.02(-0.26%)
Mar 20, 2014 7.833 7.934 7.616 7.666 348,431 -0.18(-2.32%)
Mar 19, 2014 7.778 8.010 7.721 7.848 301,112 +0.08(+1.04%)
Mar 18, 2014 7.682 7.823 7.611 7.767 222,032 +0.11(+1.45%)
Mar 17, 2014 7.752 7.818 7.590 7.656 371,714 -0.07(-0.85%)
Mar 14, 2014 7.611 7.783 7.611 7.722 269,593 +0.06(+0.79%)
Mar 13, 2014 7.717 7.752 7.659 7.661 256,174 -0.03(-0.39%)
Mar 12, 2014 7.550 7.747 7.550 7.692 283,965 +0.12(+1.60%)
Mar 11, 2014 7.914 7.944 7.510 7.570 636,755 -0.33(-4.22%)
Mar 10, 2014 7.864 7.955 7.803 7.904 371,231 +0.03(+0.32%)
Mar 07, 2014 7.990 7.995 7.813 7.879 273,811 +0.01(+0.06%)
Mar 06, 2014 7.707 7.965 7.631 7.874 496,941 +0.18(+2.37%)
Mar 05, 2014 7.621 7.813 7.606 7.692 401,961 +0.10(+1.26%)
Mar 04, 2014 7.585 7.646 7.441 7.596 442,079 +0.12(+1.54%)
Mar 03, 2014 7.575 7.676 7.425 7.480 466,154 -0.15(-1.91%)
Feb 28, 2014 7.560 7.750 7.540 7.626 481,564 +0.09(+1.13%)
Feb 27, 2014 7.656 7.656 7.510 7.540 513,621 -0.14(-1.77%)
Feb 26, 2014 7.530 7.759 7.159 7.676 2,000,869 -0.30(-3.78%)
Feb 25, 2014 8.299 8.339 7.977 7.977 1,008,446 -0.31(-3.76%)
Feb 24, 2014 8.655 8.701 8.203 8.289 650,631 -0.33(-3.85%)
Feb 21, 2014 8.605 8.736 8.500 8.620 474,409 +0.08(+0.88%)
Feb 20, 2014 8.264 8.585 8.239 8.545 579,501 +0.30(+3.59%)
Feb 19, 2014 8.198 8.465 8.198 8.249 526,220 +0.06(+0.67%)
Feb 18, 2014 8.033 8.264 8.012 8.193 572,406 +0.19(+2.39%)
Feb 14, 2014 7.857 8.002 8.002 8.002 310,540 +0.14(+1.72%)
Feb 13, 2014 7.907 7.937 7.666 7.867 492,932 -0.08(-1.01%)
Feb 12, 2014 8.012 8.093 7.832 7.947 437,365 -0.04(-0.44%)
Feb 11, 2014 8.048 8.188 7.962 7.982 263,331 -0.07(-0.87%)
Feb 10, 2014 8.103 8.198 7.990 8.053 381,996 -0.01(-0.06%)
Feb 07, 2014 8.163 8.285 7.947 8.058 293,042 -0.06(-0.68%)
Feb 06, 2014 7.786 8.244 7.736 8.113 663,401 +0.35(+4.53%)
Feb 05, 2014 8.018 8.042 7.741 7.761 536,611 -0.29(-3.62%)
Feb 04, 2014 8.374 8.463 7.987 8.053 335,727 -0.30(-3.55%)
Feb 03, 2014 8.520 8.615 8.334 8.349 473,456 -0.27(-3.15%)
Jan 31, 2014 8.515 8.695 8.436 8.620 310,422 +0.00(+0.00%)
Jan 30, 2014 8.761 8.803 8.620 8.620 256,404 -0.05(-0.52%)
Jan 29, 2014 8.912 9.037 8.661 8.666 402,889 -0.32(-3.52%)
Jan 28, 2014 9.123 9.153 8.902 8.982 348,987 -0.14(-1.54%)
Jan 27, 2014 9.062 9.223 8.952 9.123 478,472 +0.14(+1.51%)
Jan 24, 2014 9.223 9.223 8.962 8.987 344,470 -0.27(-2.93%)
Jan 23, 2014 9.384 9.404 9.123 9.258 391,553 -0.16(-1.65%)
Jan 22, 2014 9.670 9.670 9.384 9.414 296,456 -0.25(-2.60%)
Jan 21, 2014 9.851 9.891 9.660 9.665 425,519 -0.14(-1.43%)
Jan 17, 2014 9.545 9.806 9.806 9.806 661,291 +0.24(+2.47%)
Jan 16, 2014 9.494 9.600 9.379 9.570 621,088 +0.05(+0.47%)
Jan 15, 2014 9.504 9.605 9.419 9.525 817,046 +0.02(+0.21%)
Jan 14, 2014 9.012 9.736 8.885 9.504 1,152,943 +0.47(+5.17%)
Jan 13, 2014 9.283 9.414 8.927 9.037 1,728,354 -0.26(-2.76%)
Jan 10, 2014 9.424 9.424 9.183 9.293 1,264,180 -0.16(-1.70%)
Jan 09, 2014 9.585 9.669 9.359 9.454 474,509 -0.13(-1.36%)
Jan 08, 2014 9.620 9.720 9.419 9.585 534,574 -0.06(-0.57%)
Jan 07, 2014 9.655 9.806 9.530 9.640 319,882 +0.02(+0.21%)
Jan 06, 2014 10.12 10.12 9.502 9.620 487,092 -0.48(-4.73%)
Jan 03, 2014 9.977 10.17 9.931 10.10 395,275 +0.14(+1.41%)
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.