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 +0.210 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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, 2014 6.947 6.947 6.052 6.076 1,708,915 -1.51(-19.88%)
Apr 29, 2014 7.684 7.709 7.525 7.584 378,806 -0.04(-0.52%)
Apr 28, 2014 7.420 7.689 7.380 7.624 267,145 +0.23(+3.10%)
Apr 25, 2014 7.719 7.719 7.395 7.395 293,394 -0.36(-4.68%)
Apr 24, 2014 7.739 7.776 7.592 7.758 246,564 +0.07(+0.97%)
Apr 23, 2014 7.704 7.813 7.659 7.684 285,428 -0.02(-0.26%)
Apr 22, 2014 7.624 7.739 7.579 7.704 237,829 +0.11(+1.51%)
Apr 21, 2014 7.639 7.654 7.480 7.589 312,553 -0.05(-0.65%)
Apr 17, 2014 7.554 7.639 7.639 7.639 292,570 +0.08(+1.12%)
Apr 16, 2014 7.654 7.690 7.410 7.554 320,370 -0.07(-0.91%)
Apr 15, 2014 7.689 7.699 7.564 7.624 269,293 -0.04(-0.52%)
Apr 14, 2014 7.624 7.684 7.535 7.664 295,451 +0.12(+1.65%)
Apr 11, 2014 7.604 7.694 7.435 7.540 246,934 -0.09(-1.24%)
Apr 10, 2014 7.813 7.848 7.559 7.634 349,852 -0.17(-2.23%)
Apr 09, 2014 8.142 8.211 7.739 7.808 563,983 -0.27(-3.39%)
Apr 08, 2014 7.968 8.271 7.968 8.082 342,783 +0.14(+1.75%)
Apr 07, 2014 8.052 8.052 7.778 7.943 514,232 -0.13(-1.60%)
Apr 04, 2014 8.256 8.256 7.977 8.072 413,088 -0.12(-1.46%)
Apr 03, 2014 8.072 8.226 7.928 8.191 392,168 +0.12(+1.54%)
Apr 02, 2014 8.072 8.162 7.982 8.067 443,016 +0.02(+0.25%)
Apr 01, 2014 7.997 8.102 7.948 8.047 377,379 +0.06(+0.75%)
Mar 31, 2014 7.778 8.032 7.639 7.987 621,392 +0.27(+3.48%)
Mar 28, 2014 7.535 7.778 7.535 7.719 396,908 +0.17(+2.24%)
Mar 27, 2014 7.176 7.594 7.117 7.549 457,122 +0.39(+5.42%)
Mar 26, 2014 7.604 7.649 7.136 7.161 407,243 -0.37(-4.95%)
Mar 25, 2014 7.440 7.634 7.375 7.535 373,786 +0.13(+1.82%)
Mar 24, 2014 7.525 7.664 7.256 7.400 642,983 -0.12(-1.65%)
Mar 21, 2014 7.594 7.694 7.505 7.525 396,790 -0.02(-0.26%)
Mar 20, 2014 7.709 7.808 7.495 7.545 354,058 -0.18(-2.32%)
Mar 19, 2014 7.654 7.883 7.598 7.724 305,975 +0.08(+1.04%)
Mar 18, 2014 7.559 7.699 7.490 7.644 225,618 +0.11(+1.45%)
Mar 17, 2014 7.629 7.694 7.470 7.535 377,717 -0.06(-0.85%)
Mar 14, 2014 7.490 7.659 7.490 7.599 273,947 +0.06(+0.79%)
Mar 13, 2014 7.594 7.629 7.537 7.540 260,311 -0.03(-0.39%)
Mar 12, 2014 7.430 7.624 7.430 7.569 288,551 +0.12(+1.60%)
Mar 11, 2014 7.788 7.818 7.390 7.450 647,038 -0.33(-4.22%)
Mar 10, 2014 7.739 7.828 7.679 7.778 377,226 +0.02(+0.32%)
Mar 07, 2014 7.863 7.868 7.689 7.754 278,233 +0.00(+0.06%)
Mar 06, 2014 7.584 7.838 7.510 7.749 504,966 +0.18(+2.37%)
Mar 05, 2014 7.500 7.689 7.485 7.569 408,452 +0.09(+1.26%)
Mar 04, 2014 7.465 7.524 7.323 7.475 449,218 +0.11(+1.54%)
Mar 03, 2014 7.455 7.554 7.307 7.361 473,682 -0.14(-1.91%)
Feb 28, 2014 7.440 7.627 7.420 7.504 489,340 +0.08(+1.13%)
Feb 27, 2014 7.534 7.534 7.391 7.420 521,915 -0.13(-1.77%)
Feb 26, 2014 7.411 7.636 7.045 7.554 2,033,182 -0.30(-3.78%)
Feb 25, 2014 8.167 8.206 7.851 7.851 1,024,732 -0.31(-3.76%)
Feb 24, 2014 8.518 8.562 8.073 8.157 661,138 -0.33(-3.85%)
Feb 21, 2014 8.469 8.597 8.365 8.483 482,071 +0.07(+0.88%)
Feb 20, 2014 8.132 8.449 8.108 8.409 588,860 +0.29(+3.59%)
Feb 19, 2014 8.068 8.330 8.068 8.118 534,718 +0.05(+0.67%)
Feb 18, 2014 7.905 8.132 7.885 8.063 581,650 +0.19(+2.39%)
Feb 14, 2014 7.732 7.875 7.875 7.875 315,555 +0.13(+1.72%)
Feb 13, 2014 7.781 7.811 7.544 7.742 500,893 -0.08(-1.01%)
Feb 12, 2014 7.885 7.964 7.707 7.821 444,429 -0.03(-0.44%)
Feb 11, 2014 7.920 8.058 7.836 7.855 267,584 -0.07(-0.87%)
Feb 10, 2014 7.974 8.068 7.863 7.925 388,165 -0.00(-0.06%)
Feb 07, 2014 8.033 8.154 7.821 7.930 297,774 -0.05(-0.68%)
Feb 06, 2014 7.663 8.113 7.613 7.984 674,114 +0.35(+4.53%)
Feb 05, 2014 7.890 7.914 7.618 7.638 545,277 -0.29(-3.62%)
Feb 04, 2014 8.241 8.328 7.860 7.925 341,149 -0.29(-3.55%)
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.