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 (%)
Nov 30, 2016 10.56 10.88 10.45 10.67 1,933,526 +0.14(+1.31%)
Nov 29, 2016 10.59 10.70 10.40 10.53 1,354,002 -0.11(-1.04%)
Nov 28, 2016 10.84 10.86 10.62 10.64 1,547,884 -0.14(-1.27%)
Nov 25, 2016 10.73 10.84 10.59 10.78 524,729 +0.00(+0.00%)
Nov 23, 2016 10.78 10.78 10.78 0 +0.00(+0.00%)
Nov 22, 2016 10.70 10.95 10.70 10.78 1,523,100 +0.05(+0.51%)
Nov 21, 2016 10.84 11.14 10.70 10.73 1,557,194 +0.03(+0.26%)
Nov 18, 2016 10.81 11.08 10.59 10.70 1,561,768 -0.25(-2.25%)
Nov 17, 2016 10.95 10.95 10.60 10.95 1,549,326 +0.08(+0.76%)
Nov 16, 2016 10.56 10.96 10.56 10.86 1,104,841 +0.36(+3.39%)
Nov 15, 2016 10.62 10.70 10.12 10.51 1,363,694 -0.19(-1.79%)
Nov 14, 2016 10.62 11.00 10.62 10.70 1,499,812 +0.11(+1.03%)
Nov 11, 2016 10.48 10.62 10.26 10.59 992,928 +0.19(+1.84%)
Nov 10, 2016 10.04 10.48 10.04 10.40 1,486,602 +0.38(+3.83%)
Nov 09, 2016 9.577 10.15 9.577 10.01 1,367,427 +0.14(+1.39%)
Nov 08, 2016 10.07 10.07 9.741 9.878 1,740,445 -0.25(-2.43%)
Nov 07, 2016 9.823 10.23 9.747 10.12 1,751,593 +0.52(+5.41%)
Nov 04, 2016 9.687 9.714 9.454 9.604 1,085,942 +0.03(+0.29%)
Nov 03, 2016 9.249 9.632 9.085 9.577 1,781,681 +0.38(+4.17%)
Nov 02, 2016 9.085 9.413 8.838 9.194 2,941,794 +0.41(+4.67%)
Nov 01, 2016 8.510 9.030 8.291 8.784 1,607,616 +0.30(+3.55%)
Oct 31, 2016 8.455 8.510 8.247 8.483 960,864 +0.08(+0.98%)
Oct 28, 2016 8.483 8.586 8.318 8.400 762,498 -0.08(-0.97%)
Oct 27, 2016 8.784 8.784 8.400 8.483 368,284 -0.27(-3.12%)
Oct 26, 2016 8.920 9.059 8.729 8.756 239,706 -0.19(-2.14%)
Oct 25, 2016 9.221 9.468 8.811 8.948 334,070 -0.16(-1.80%)
Oct 24, 2016 8.975 9.468 8.943 9.112 531,051 +0.08(+0.91%)
Oct 21, 2016 9.085 9.194 9.002 9.030 263,842 -0.14(-1.49%)
Oct 20, 2016 8.920 9.221 8.920 9.167 383,352 +0.16(+1.82%)
Oct 19, 2016 9.112 9.112 8.975 9.002 386,109 -0.05(-0.60%)
Oct 18, 2016 9.139 9.194 9.030 9.057 332,910 +0.00(+0.00%)
Oct 17, 2016 9.221 9.331 9.057 9.057 430,534 -0.24(-2.59%)
Oct 14, 2016 9.276 9.314 9.145 9.298 366,048 +0.08(+0.89%)
Oct 13, 2016 9.101 9.347 8.849 9.216 730,475 +0.06(+0.66%)
Oct 12, 2016 8.740 9.167 8.652 9.156 657,890 +0.45(+5.22%)
Oct 11, 2016 8.712 8.827 8.647 8.701 463,877 -0.06(-0.69%)
Oct 10, 2016 8.603 8.844 8.576 8.762 552,911 +0.15(+1.72%)
Oct 07, 2016 8.373 8.701 8.373 8.614 843,261 +0.27(+3.21%)
Oct 06, 2016 7.979 8.614 7.853 8.346 2,733,281 +0.76(+9.95%)
Oct 05, 2016 7.596 7.727 7.530 7.591 317,535 -0.02(-0.22%)
Oct 04, 2016 7.552 7.634 7.514 7.607 206,369 +0.03(+0.36%)
Oct 03, 2016 7.459 7.711 7.459 7.580 306,902 +0.13(+1.69%)
Sep 30, 2016 7.459 7.497 7.333 7.454 606,863 +0.05(+0.67%)
Sep 29, 2016 7.492 7.574 7.399 7.404 332,376 -0.13(-1.74%)
Sep 28, 2016 7.716 7.738 7.514 7.536 405,058 -0.21(-2.69%)
Sep 27, 2016 7.705 7.798 7.678 7.744 254,993 +0.01(+0.07%)
Sep 26, 2016 7.859 7.859 7.705 7.738 211,228 -0.12(-1.53%)
Sep 23, 2016 7.859 7.952 7.820 7.859 303,935 -0.05(-0.62%)
Sep 22, 2016 7.952 7.963 7.837 7.908 485,822 -0.02(-0.28%)
Sep 21, 2016 7.963 8.014 7.771 7.930 326,690 -0.01(-0.14%)
Sep 20, 2016 7.881 8.006 7.820 7.941 329,630 +0.05(+0.69%)
Sep 19, 2016 7.815 7.941 7.815 7.886 302,025 +0.11(+1.41%)
Sep 16, 2016 7.766 7.875 7.766 7.777 531,705 +0.03(+0.35%)
Sep 15, 2016 7.760 7.853 7.723 7.749 242,178 +0.02(+0.28%)
Sep 14, 2016 7.694 7.793 7.694 7.727 370,976 +0.02(+0.28%)
Sep 13, 2016 7.689 7.782 7.618 7.705 337,511 -0.01(-0.14%)
Sep 12, 2016 7.645 7.771 7.645 7.716 493,314 +0.00(+0.00%)
Sep 09, 2016 7.634 7.722 7.541 7.716 680,187 +0.05(+0.71%)
Sep 08, 2016 7.399 7.662 7.366 7.662 661,737 +0.28(+3.78%)
Sep 07, 2016 7.169 7.388 7.136 7.383 562,844 +0.24(+3.29%)
Sep 06, 2016 7.065 7.158 6.999 7.147 352,420 +0.06(+0.85%)
Sep 02, 2016 7.005 7.087 7.087 7.087 237,912 +0.08(+1.17%)
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.