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, 2013 7.672 7.696 7.493 7.536 749,487 -0.08(-1.02%)
Feb 27, 2013 7.904 8.189 7.512 7.614 1,748,803 +0.29(+3.96%)
Feb 26, 2013 7.357 7.478 7.266 7.324 538,845 -0.01(-0.10%)
Feb 25, 2013 7.232 7.512 7.232 7.331 829,337 +0.18(+2.47%)
Feb 22, 2013 6.802 7.179 6.669 7.154 456,258 +0.42(+6.17%)
Feb 21, 2013 6.782 7.058 6.584 6.739 561,279 -0.05(-0.71%)
Feb 20, 2013 6.860 6.961 6.768 6.787 430,994 -0.09(-1.27%)
Feb 19, 2013 6.584 6.884 6.270 6.874 650,328 +0.09(+1.35%)
Feb 15, 2013 6.971 6.985 6.695 6.782 222,133 -0.15(-2.09%)
Feb 14, 2013 6.864 7.077 6.821 6.927 145,159 +0.03(+0.49%)
Feb 13, 2013 7.072 7.106 6.874 6.893 247,999 -0.18(-2.53%)
Feb 12, 2013 6.855 7.232 6.850 7.072 433,936 +0.20(+2.96%)
Feb 11, 2013 6.903 6.985 6.768 6.869 329,692 -0.05(-0.77%)
Feb 08, 2013 6.758 6.971 6.700 6.922 332,597 +0.15(+2.21%)
Feb 07, 2013 6.816 6.913 6.661 6.773 461,105 +0.02(+0.29%)
Feb 06, 2013 6.555 6.753 6.526 6.753 414,604 +0.17(+2.65%)
Feb 04, 2013 6.806 6.864 6.555 6.579 308,315 -0.28(-4.02%)
Feb 01, 2013 6.695 6.886 6.695 6.855 341,643 +0.15(+2.24%)
Jan 31, 2013 6.608 6.719 6.608 6.705 232,079 +0.08(+1.24%)
Jan 30, 2013 6.671 6.719 6.594 6.623 252,608 -0.04(-0.58%)
Jan 29, 2013 6.652 6.705 6.594 6.661 194,303 +0.00(+0.07%)
Jan 28, 2013 6.734 6.777 6.516 6.657 304,045 -0.04(-0.58%)
Jan 25, 2013 6.763 6.835 6.657 6.695 229,582 -0.04(-0.57%)
Jan 24, 2013 6.666 6.801 6.458 6.734 255,250 +0.08(+1.16%)
Jan 23, 2013 7.092 7.096 6.652 6.657 260,819 -0.26(-3.77%)
Jan 22, 2013 6.879 6.947 6.802 6.918 231,200 +0.03(+0.49%)
Jan 18, 2013 6.889 6.980 6.864 6.884 187,622 -0.02(-0.35%)
Jan 17, 2013 6.980 7.072 6.816 6.908 165,644 -0.07(-1.04%)
Jan 16, 2013 7.048 7.092 6.879 6.980 318,695 -0.13(-1.77%)
Jan 15, 2013 6.376 7.125 6.346 7.106 1,027,412 +0.81(+12.82%)
Jan 14, 2013 6.337 6.405 6.246 6.299 150,299 -0.08(-1.21%)
Jan 11, 2013 6.434 6.434 6.357 6.376 94,204 -0.04(-0.68%)
Jan 10, 2013 6.420 6.434 6.313 6.420 107,702 +0.04(+0.61%)
Jan 09, 2013 6.313 6.463 6.279 6.381 189,825 +0.12(+1.93%)
Jan 08, 2013 6.429 6.439 6.226 6.260 208,631 -0.15(-2.34%)
Jan 07, 2013 6.410 6.463 6.284 6.410 123,223 -0.01(-0.14%)
Jan 04, 2013 6.391 6.482 6.347 6.420 225,954 +0.07(+1.14%)
Jan 03, 2013 6.357 6.410 6.304 6.347 309,109 +0.01(+0.15%)
Jan 02, 2013 6.357 6.400 6.241 6.337 314,591 +0.02(+0.31%)
Dec 31, 2012 6.062 6.444 6.062 6.318 400,303 +0.24(+3.98%)
Dec 28, 2012 6.062 6.142 6.009 6.076 142,891 -0.01(-0.16%)
Dec 27, 2012 6.067 6.110 5.927 6.086 149,714 +0.02(+0.40%)
Dec 26, 2012 6.072 6.144 5.912 6.062 194,930 +0.02(+0.32%)
Dec 24, 2012 5.965 6.120 5.844 6.043 100,091 +0.08(+1.38%)
Dec 21, 2012 6.091 6.091 5.859 5.960 860,621 -0.19(-3.14%)
Dec 20, 2012 6.168 6.192 6.105 6.154 219,758 -0.01(-0.24%)
Dec 19, 2012 6.226 6.226 6.091 6.168 480,648 -0.07(-1.17%)
Dec 18, 2012 6.313 6.439 6.221 6.241 212,470 -0.14(-2.27%)
Dec 17, 2012 6.323 6.449 6.279 6.386 260,221 +0.06(+0.99%)
Dec 14, 2012 6.424 6.526 6.236 6.323 216,370 -0.13(-1.95%)
Dec 13, 2012 6.313 6.511 6.313 6.449 106,425 +0.11(+1.76%)
Dec 12, 2012 6.550 6.589 6.250 6.337 235,223 -0.18(-2.82%)
Dec 11, 2012 6.599 6.768 6.449 6.521 174,093 -0.02(-0.37%)
Dec 10, 2012 6.405 6.599 6.376 6.545 214,657 +0.14(+2.19%)
Dec 07, 2012 6.695 6.700 6.207 6.405 321,263 -0.27(-4.06%)
Dec 06, 2012 6.618 6.739 6.482 6.676 182,673 +0.02(+0.29%)
Dec 05, 2012 6.666 6.715 6.550 6.657 237,265 -0.09(-1.29%)
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.