Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 28, 2013 10.54 11.05 10.52 10.75 2,633,492 +0.23(+2.14%)
Jun 27, 2013 10.04 10.55 10.04 10.52 0 +0.54(+5.39%)
Jun 26, 2013 9.997 10.05 9.845 9.982 0 +0.10(+0.99%)
Jun 25, 2013 9.449 9.963 9.375 9.884 0 +0.51(+5.43%)
Jun 24, 2013 9.302 9.458 9.081 9.375 0 -0.08(-0.88%)
Jun 21, 2013 10.02 10.09 9.287 9.458 1,503,843 -0.54(-5.43%)
Jun 20, 2013 10.49 10.50 9.801 10.00 0 -0.63(-5.90%)
Jun 19, 2013 10.77 10.77 10.53 10.63 0 -0.04(-0.41%)
Jun 18, 2013 10.54 10.69 10.51 10.67 0 +0.15(+1.40%)
Jun 17, 2013 10.60 10.65 10.42 10.53 0 +0.05(+0.51%)
Jun 14, 2013 10.70 10.77 10.35 10.47 0 -0.21(-1.93%)
Jun 13, 2013 10.67 10.72 10.45 10.68 632,787 +0.10(+0.93%)
Jun 12, 2013 10.32 10.72 10.25 10.58 1,108,822 +0.31(+3.05%)
Jun 11, 2013 10.29 10.42 10.21 10.27 350,001 -0.11(-1.04%)
Jun 10, 2013 10.23 10.46 10.18 10.37 0 +0.20(+1.97%)
Jun 07, 2013 10.07 10.28 9.987 10.17 0 +0.24(+2.41%)
Jun 06, 2013 9.762 10.08 9.689 9.933 478,575 +0.20(+2.06%)
Jun 05, 2013 9.777 9.992 9.669 9.733 0 -0.19(-1.92%)
Jun 04, 2013 9.914 10.09 9.757 9.924 0 +0.01(+0.10%)
Jun 03, 2013 9.796 9.919 9.665 9.914 550,386 +0.12(+1.20%)
May 31, 2013 9.997 10.08 9.767 9.796 545,990 -0.26(-2.58%)
May 30, 2013 10.09 10.11 9.997 10.06 415,953 +0.06(+0.59%)
May 29, 2013 10.10 10.10 9.821 9.997 253,150 -0.13(-1.30%)
May 28, 2013 10.23 10.45 10.07 10.13 631,589 +0.09(+0.87%)
May 24, 2013 9.949 10.06 9.798 10.04 0 +0.05(+0.54%)
May 23, 2013 9.827 10.03 9.749 9.988 0 -0.04(-0.39%)
May 22, 2013 10.22 10.33 9.895 10.03 0 -0.17(-1.67%)
May 21, 2013 10.09 10.28 10.09 10.20 0 +0.17(+1.70%)
May 20, 2013 10.28 10.33 9.842 10.03 0 -0.38(-3.70%)
May 17, 2013 10.41 10.60 10.34 10.41 0 +0.00(+0.05%)
May 16, 2013 10.85 10.85 10.26 10.41 774,249 -0.49(-4.51%)
May 15, 2013 10.86 10.96 10.78 10.90 0 +0.53(+5.12%)
May 13, 2013 10.09 10.40 10.00 10.37 0 +0.37(+3.65%)
May 10, 2013 10.00 10.04 9.954 10.00 0 +0.04(+0.44%)
May 09, 2013 10.01 10.28 9.934 9.959 0 +0.12(+1.24%)
May 08, 2013 9.759 9.939 9.696 9.837 0 +0.09(+0.95%)
May 07, 2013 9.866 9.869 9.515 9.744 0 -0.11(-1.14%)
May 06, 2013 9.471 9.968 9.471 9.856 0 +0.38(+4.06%)
May 03, 2013 9.496 9.530 9.335 9.471 0 +0.14(+1.46%)
May 02, 2013 8.940 9.403 8.931 9.335 0 +0.39(+4.41%)
May 01, 2013 8.770 9.496 8.555 8.940 4,207,044 +0.76(+9.23%)
Apr 30, 2013 8.063 8.239 7.903 8.185 1,814,490 +0.21(+2.69%)
Apr 29, 2013 7.649 8.044 7.549 7.971 890,509 +0.38(+5.01%)
Apr 26, 2013 7.576 7.620 7.469 7.591 283,510 +0.03(+0.39%)
Apr 25, 2013 7.557 7.737 7.523 7.562 598,854 +0.09(+1.17%)
Apr 24, 2013 7.245 7.545 7.186 7.474 531,612 +0.23(+3.16%)
Apr 23, 2013 6.992 7.250 6.992 7.245 251,972 +0.27(+3.84%)
Apr 22, 2013 7.196 7.201 6.870 6.977 383,227 -0.19(-2.59%)
Apr 19, 2013 7.040 7.245 7.026 7.162 237,756 +0.12(+1.73%)
Apr 18, 2013 6.977 7.069 6.870 7.040 536,946 +0.10(+1.37%)
Apr 17, 2013 7.084 7.128 6.879 6.945 284,147 -0.15(-2.16%)
Apr 16, 2013 6.992 7.147 6.953 7.099 489,158 +0.18(+2.53%)
Apr 15, 2013 7.255 7.381 6.743 6.923 938,909 -0.45(-6.14%)
Apr 12, 2013 7.479 7.601 7.357 7.376 403,347 -0.15(-1.94%)
Apr 11, 2013 7.284 7.537 7.284 7.523 483,304 +0.21(+2.93%)
Apr 10, 2013 7.250 7.352 7.225 7.308 515,976 +0.08(+1.15%)
Apr 09, 2013 7.328 7.342 7.211 7.225 363,112 -0.07(-1.00%)
Apr 08, 2013 7.352 7.376 7.230 7.298 345,990 -0.06(-0.86%)
Apr 05, 2013 7.138 7.381 7.108 7.362 307,531 +0.15(+2.09%)
Apr 04, 2013 7.264 7.305 7.172 7.211 314,571 -0.03(-0.40%)
Apr 03, 2013 7.298 7.362 7.191 7.240 356,298 -0.03(-0.40%)
Apr 02, 2013 7.284 7.420 7.245 7.269 419,381 +0.02(+0.34%)
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.