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 (%)
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%)
Dec 01, 2016 10.56 10.75 10.07 10.12 1,492,774 -0.55(-5.17%)
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%)
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.