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 (%)
Mar 31, 2014 7.790 8.044 7.651 7.999 620,456 +0.27(+3.48%)
Mar 28, 2014 7.546 7.790 7.546 7.730 396,311 +0.17(+2.24%)
Mar 27, 2014 7.187 7.606 7.127 7.561 456,434 +0.39(+5.42%)
Mar 26, 2014 7.616 7.661 7.147 7.172 406,630 -0.37(-4.95%)
Mar 25, 2014 7.451 7.646 7.386 7.546 373,223 +0.13(+1.82%)
Mar 24, 2014 7.536 7.675 7.267 7.411 642,015 -0.12(-1.65%)
Mar 21, 2014 7.606 7.705 7.516 7.536 396,193 -0.02(-0.26%)
Mar 20, 2014 7.720 7.820 7.506 7.556 353,525 -0.18(-2.32%)
Mar 19, 2014 7.666 7.895 7.610 7.735 305,514 +0.08(+1.04%)
Mar 18, 2014 7.571 7.710 7.501 7.656 225,279 +0.11(+1.45%)
Mar 17, 2014 7.641 7.705 7.481 7.546 377,148 -0.06(-0.85%)
Mar 14, 2014 7.501 7.671 7.501 7.611 273,534 +0.06(+0.79%)
Mar 13, 2014 7.606 7.641 7.548 7.551 259,919 -0.03(-0.39%)
Mar 12, 2014 7.441 7.636 7.441 7.581 288,117 +0.12(+1.60%)
Mar 11, 2014 7.800 7.830 7.401 7.461 646,064 -0.33(-4.22%)
Mar 10, 2014 7.750 7.840 7.690 7.790 376,658 +0.02(+0.32%)
Mar 07, 2014 7.875 7.880 7.700 7.765 277,814 +0.00(+0.06%)
Mar 06, 2014 7.596 7.850 7.521 7.760 504,206 +0.18(+2.37%)
Mar 05, 2014 7.511 7.700 7.496 7.581 407,838 +0.09(+1.26%)
Mar 04, 2014 7.476 7.536 7.334 7.486 448,542 +0.11(+1.54%)
Mar 03, 2014 7.466 7.565 7.318 7.372 472,969 -0.14(-1.91%)
Feb 28, 2014 7.451 7.639 7.432 7.516 488,604 +0.08(+1.13%)
Feb 27, 2014 7.546 7.546 7.402 7.432 521,130 -0.13(-1.77%)
Feb 26, 2014 7.422 7.647 7.055 7.565 2,030,121 -0.30(-3.78%)
Feb 25, 2014 8.179 8.219 7.862 7.862 1,023,190 -0.31(-3.76%)
Feb 24, 2014 8.531 8.575 8.085 8.169 660,143 -0.33(-3.85%)
Feb 21, 2014 8.481 8.610 8.377 8.496 481,345 +0.07(+0.88%)
Feb 20, 2014 8.145 8.461 8.120 8.422 587,973 +0.29(+3.59%)
Feb 19, 2014 8.080 8.343 8.080 8.130 533,913 +0.05(+0.67%)
Feb 18, 2014 7.917 8.145 7.897 8.075 580,775 +0.19(+2.39%)
Feb 14, 2014 7.744 7.887 7.887 7.887 315,080 +0.13(+1.72%)
Feb 13, 2014 7.793 7.823 7.555 7.753 500,139 -0.08(-1.01%)
Feb 12, 2014 7.897 7.976 7.719 7.833 443,760 -0.03(-0.44%)
Feb 11, 2014 7.932 8.070 7.848 7.867 267,181 -0.07(-0.87%)
Feb 10, 2014 7.986 8.080 7.874 7.937 387,580 -0.00(-0.06%)
Feb 07, 2014 8.046 8.166 7.833 7.942 297,326 -0.05(-0.68%)
Feb 06, 2014 7.674 8.125 7.625 7.996 673,099 +0.35(+4.53%)
Feb 05, 2014 7.902 7.926 7.630 7.649 544,456 -0.29(-3.62%)
Feb 04, 2014 8.254 8.341 7.872 7.937 340,635 -0.29(-3.55%)
Feb 03, 2014 8.397 8.491 8.214 8.229 480,377 -0.27(-3.15%)
Jan 31, 2014 8.392 8.570 8.314 8.496 314,960 +0.00(+0.00%)
Jan 30, 2014 8.635 8.676 8.496 8.496 260,153 -0.04(-0.52%)
Jan 29, 2014 8.783 8.907 8.536 8.541 408,780 -0.31(-3.52%)
Jan 28, 2014 8.991 9.021 8.773 8.853 354,089 -0.14(-1.54%)
Jan 27, 2014 8.932 9.090 8.823 8.991 485,467 +0.13(+1.51%)
Jan 24, 2014 9.090 9.090 8.833 8.858 349,506 -0.27(-2.93%)
Jan 23, 2014 9.249 9.268 8.991 9.125 397,277 -0.15(-1.65%)
Jan 22, 2014 9.531 9.531 9.249 9.278 300,790 -0.25(-2.60%)
Jan 21, 2014 9.709 9.749 9.521 9.526 431,740 -0.14(-1.43%)
Jan 17, 2014 9.407 9.665 9.665 9.665 670,959 +0.23(+2.47%)
Jan 16, 2014 9.358 9.462 9.244 9.432 630,168 +0.04(+0.47%)
Jan 15, 2014 9.368 9.467 9.283 9.387 828,991 +0.02(+0.21%)
Jan 14, 2014 8.882 9.595 8.757 9.368 1,169,799 +0.46(+5.17%)
Jan 13, 2014 9.150 9.278 8.798 8.907 1,753,622 -0.25(-2.76%)
Jan 10, 2014 9.288 9.288 9.051 9.160 1,282,662 -0.16(-1.70%)
Jan 09, 2014 9.447 9.530 9.224 9.318 481,446 -0.13(-1.36%)
Jan 08, 2014 9.481 9.580 9.283 9.447 542,390 -0.05(-0.57%)
Jan 07, 2014 9.516 9.665 9.393 9.501 324,558 +0.02(+0.21%)
Jan 06, 2014 9.977 9.977 9.365 9.481 494,213 -0.47(-4.73%)
Jan 03, 2014 9.833 10.03 9.788 9.952 401,054 +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.