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, 2017 7.583 7.600 7.197 7.418 1,564,377 -0.22(-2.89%)
Feb 27, 2017 7.445 7.694 7.363 7.638 1,314,957 +0.19(+2.59%)
Feb 24, 2017 7.363 7.666 7.197 7.445 1,002,675 +0.08(+1.12%)
Feb 23, 2017 7.556 7.626 7.308 7.363 914,476 -0.22(-2.91%)
Feb 22, 2017 7.473 7.611 7.418 7.583 1,285,829 +0.14(+1.85%)
Feb 21, 2017 7.501 7.556 7.308 7.445 1,076,049 +0.06(+0.75%)
Feb 17, 2017 7.390 7.390 7.390 0 -0.14(-1.83%)
Feb 16, 2017 7.776 7.776 7.363 7.528 1,641,787 -0.25(-3.19%)
Feb 15, 2017 7.887 8.052 7.501 7.776 1,876,035 -0.19(-2.42%)
Feb 14, 2017 8.438 8.493 7.914 7.969 4,033,780 -0.69(-7.96%)
Feb 13, 2017 8.879 8.918 8.617 8.659 542,306 -0.19(-2.18%)
Feb 10, 2017 8.797 8.948 8.714 8.852 728,553 +0.03(+0.31%)
Feb 09, 2017 8.686 8.935 8.521 8.824 957,412 +0.11(+1.27%)
Feb 08, 2017 8.769 8.411 8.714 731,701 +0.22(+2.60%)
Feb 07, 2017 8.493 8.631 8.383 8.493 576,013 -0.03(-0.32%)
Feb 06, 2017 8.493 8.604 8.466 8.521 569,752 +0.03(+0.32%)
Feb 03, 2017 8.328 8.493 8.300 8.493 484,761 +0.14(+1.65%)
Feb 02, 2017 8.383 8.507 8.328 8.355 355,341 -0.06(-0.66%)
Feb 01, 2017 8.466 8.576 8.355 8.411 565,961 -0.08(-0.97%)
Jan 31, 2017 8.493 8.521 8.245 8.493 669,331 -0.08(-0.96%)
Jan 30, 2017 8.604 8.645 8.438 8.576 688,295 +0.00(+0.00%)
Jan 27, 2017 8.604 8.604 8.438 8.576 680,435 +0.00(+0.00%)
Jan 26, 2017 8.659 8.659 8.493 8.576 695,473 -0.03(-0.32%)
Jan 25, 2017 8.714 8.797 8.604 8.604 653,090 -0.06(-0.64%)
Jan 24, 2017 8.493 8.686 8.493 8.659 572,289 +0.19(+2.28%)
Jan 23, 2017 8.631 8.659 8.300 8.466 1,166,453 -0.17(-1.92%)
Jan 20, 2017 8.631 8.714 8.521 8.631 709,663 +0.06(+0.64%)
Jan 19, 2017 8.576 8.645 8.466 8.576 917,428 +0.03(+0.32%)
Jan 18, 2017 8.824 8.824 8.135 8.548 2,336,066 -0.39(-4.32%)
Jan 17, 2017 8.935 9.155 8.852 8.935 981,210 +0.03(+0.31%)
Jan 13, 2017 8.907 8.907 8.907 0 +0.00(+0.00%)
Jan 12, 2017 9.017 9.045 8.686 8.907 814,415 -0.17(-1.82%)
Jan 11, 2017 9.045 9.100 8.824 9.072 899,994 +0.06(+0.61%)
Jan 10, 2017 8.631 9.072 8.631 9.017 854,630 +0.41(+4.81%)
Jan 09, 2017 8.631 8.714 8.355 8.604 1,686,249 -0.08(-0.95%)
Jan 06, 2017 9.017 9.048 8.576 8.686 2,043,708 -0.36(-3.96%)
Jan 05, 2017 9.431 9.514 9.045 9.045 1,653,597 -0.55(-5.75%)
Jan 04, 2017 9.348 9.652 9.128 9.596 1,319,549 +0.30(+3.26%)
Jan 03, 2017 9.541 9.541 9.155 9.293 1,390,940 -0.28(-2.88%)
Dec 30, 2016 9.569 9.569 9.569 0 -0.14(-1.42%)
Dec 29, 2016 9.652 9.872 9.596 9.707 543,214 +0.03(+0.28%)
Dec 28, 2016 9.707 9.734 9.458 9.679 624,630 +0.00(+0.00%)
Dec 27, 2016 9.403 9.872 9.321 9.679 620,322 +0.03(+0.29%)
Dec 23, 2016 9.652 9.652 9.652 0 +0.17(+1.74%)
Dec 22, 2016 9.900 9.927 9.403 9.486 917,449 -0.39(-3.91%)
Dec 21, 2016 10.09 10.15 9.762 9.872 911,094 -0.30(-2.98%)
Dec 20, 2016 10.12 10.37 10.12 10.18 588,996 +0.06(+0.54%)
Dec 19, 2016 10.04 10.20 9.955 10.12 1,031,818 +0.17(+1.66%)
Dec 16, 2016 10.01 10.26 9.955 9.955 2,000,570 -0.03(-0.28%)
Dec 15, 2016 9.927 10.07 9.817 9.982 916,780 +0.11(+1.12%)
Dec 14, 2016 10.01 10.01 9.734 9.872 661,162 -0.19(-1.92%)
Dec 13, 2016 9.927 10.22 9.927 10.07 1,505,223 +0.08(+0.83%)
Dec 12, 2016 10.15 10.20 9.817 9.982 1,488,546 -0.25(-2.43%)
Dec 09, 2016 10.15 10.45 10.08 10.23 1,159,976 +0.08(+0.81%)
Dec 08, 2016 10.23 10.26 10.04 10.15 1,156,121 -0.14(-1.34%)
Dec 07, 2016 10.12 10.40 10.11 10.29 1,109,265 +0.19(+1.91%)
Dec 06, 2016 10.37 10.37 9.872 10.09 1,084,435 -0.19(-1.88%)
Dec 05, 2016 10.09 10.48 10.07 10.29 1,543,101 +0.33(+3.32%)
Dec 02, 2016 10.04 10.07 9.762 9.955 1,784,919 -0.17(-1.63%)
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.