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

Big 5 Sporting (NQ: BGFV )

3.370 -0.030 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 7.060 7.060 6.149 6.175 1,681,756 -1.53(-19.88%)
Apr 29, 2014 7.808 7.833 7.646 7.707 372,785 -0.04(-0.52%)
Apr 28, 2014 7.540 7.813 7.499 7.747 262,899 +0.23(+3.10%)
Apr 25, 2014 7.843 7.843 7.515 7.515 288,731 -0.37(-4.68%)
Apr 24, 2014 7.864 7.902 7.714 7.884 242,646 +0.08(+0.97%)
Apr 23, 2014 7.828 7.939 7.783 7.808 280,892 -0.02(-0.26%)
Apr 22, 2014 7.747 7.864 7.702 7.828 234,050 +0.12(+1.51%)
Apr 21, 2014 7.762 7.778 7.601 7.712 307,586 -0.05(-0.65%)
Apr 17, 2014 7.676 7.762 7.762 7.762 287,920 +0.09(+1.12%)
Apr 16, 2014 7.778 7.814 7.530 7.676 315,278 -0.07(-0.91%)
Apr 15, 2014 7.813 7.823 7.687 7.747 265,013 -0.04(-0.52%)
Apr 14, 2014 7.747 7.808 7.656 7.788 290,756 +0.13(+1.65%)
Apr 11, 2014 7.727 7.818 7.555 7.661 243,010 -0.10(-1.24%)
Apr 10, 2014 7.939 7.975 7.682 7.757 344,292 -0.18(-2.23%)
Apr 09, 2014 8.273 8.344 7.864 7.934 555,020 -0.28(-3.39%)
Apr 08, 2014 8.096 8.405 8.096 8.212 337,335 +0.14(+1.75%)
Apr 07, 2014 8.182 8.182 7.904 8.071 506,059 -0.13(-1.60%)
Apr 04, 2014 8.389 8.389 8.106 8.202 406,523 -0.12(-1.46%)
Apr 03, 2014 8.202 8.359 8.056 8.324 385,936 +0.13(+1.54%)
Apr 02, 2014 8.202 8.293 8.111 8.197 435,976 +0.02(+0.25%)
Apr 01, 2014 8.127 8.233 8.076 8.177 371,381 +0.06(+0.75%)
Mar 31, 2014 7.904 8.162 7.762 8.116 611,516 +0.27(+3.48%)
Mar 28, 2014 7.656 7.904 7.656 7.843 390,600 +0.17(+2.24%)
Mar 27, 2014 7.292 7.717 7.231 7.671 449,857 +0.39(+5.42%)
Mar 26, 2014 7.727 7.773 7.252 7.277 400,771 -0.38(-4.95%)
Mar 25, 2014 7.560 7.757 7.494 7.656 367,846 +0.14(+1.82%)
Mar 24, 2014 7.646 7.788 7.373 7.520 632,764 -0.13(-1.65%)
Mar 21, 2014 7.717 7.818 7.626 7.646 390,484 -0.02(-0.26%)
Mar 20, 2014 7.833 7.934 7.616 7.666 348,431 -0.18(-2.32%)
Mar 19, 2014 7.778 8.010 7.721 7.848 301,112 +0.08(+1.04%)
Mar 18, 2014 7.682 7.823 7.611 7.767 222,032 +0.11(+1.45%)
Mar 17, 2014 7.752 7.818 7.590 7.656 371,714 -0.07(-0.85%)
Mar 14, 2014 7.611 7.783 7.611 7.722 269,593 +0.06(+0.79%)
Mar 13, 2014 7.717 7.752 7.659 7.661 256,174 -0.03(-0.39%)
Mar 12, 2014 7.550 7.747 7.550 7.692 283,965 +0.12(+1.60%)
Mar 11, 2014 7.914 7.944 7.510 7.570 636,755 -0.33(-4.22%)
Mar 10, 2014 7.864 7.955 7.803 7.904 371,231 +0.03(+0.32%)
Mar 07, 2014 7.990 7.995 7.813 7.879 273,811 +0.01(+0.06%)
Mar 06, 2014 7.707 7.965 7.631 7.874 496,941 +0.18(+2.37%)
Mar 05, 2014 7.621 7.813 7.606 7.692 401,961 +0.10(+1.26%)
Mar 04, 2014 7.585 7.646 7.441 7.596 442,079 +0.12(+1.54%)
Mar 03, 2014 7.575 7.676 7.425 7.480 466,154 -0.15(-1.91%)
Feb 28, 2014 7.560 7.750 7.540 7.626 481,564 +0.09(+1.13%)
Feb 27, 2014 7.656 7.656 7.510 7.540 513,621 -0.14(-1.77%)
Feb 26, 2014 7.530 7.759 7.159 7.676 2,000,869 -0.30(-3.78%)
Feb 25, 2014 8.299 8.339 7.977 7.977 1,008,446 -0.31(-3.76%)
Feb 24, 2014 8.655 8.701 8.203 8.289 650,631 -0.33(-3.85%)
Feb 21, 2014 8.605 8.736 8.500 8.620 474,409 +0.08(+0.88%)
Feb 20, 2014 8.264 8.585 8.239 8.545 579,501 +0.30(+3.59%)
Feb 19, 2014 8.198 8.465 8.198 8.249 526,220 +0.06(+0.67%)
Feb 18, 2014 8.033 8.264 8.012 8.193 572,406 +0.19(+2.39%)
Feb 14, 2014 7.857 8.002 8.002 8.002 310,540 +0.14(+1.72%)
Feb 13, 2014 7.907 7.937 7.666 7.867 492,932 -0.08(-1.01%)
Feb 12, 2014 8.012 8.093 7.832 7.947 437,365 -0.04(-0.44%)
Feb 11, 2014 8.048 8.188 7.962 7.982 263,331 -0.07(-0.87%)
Feb 10, 2014 8.103 8.198 7.990 8.053 381,996 -0.01(-0.06%)
Feb 07, 2014 8.163 8.285 7.947 8.058 293,042 -0.06(-0.68%)
Feb 06, 2014 7.786 8.244 7.736 8.113 663,401 +0.35(+4.53%)
Feb 05, 2014 8.018 8.042 7.741 7.761 536,611 -0.29(-3.62%)
Feb 04, 2014 8.374 8.463 7.987 8.053 335,727 -0.30(-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.