Skip to main content
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, 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%)
Dec 04, 2012 6.734 6.804 6.695 6.744 260,335 -0.02(-0.36%)
Nov 30, 2012 6.768 6.831 6.690 6.768 412,910 +0.01(+0.14%)
Nov 29, 2012 6.768 6.837 6.586 6.758 340,726 +0.06(+0.87%)
Nov 28, 2012 6.647 6.739 6.570 6.700 394,869 +0.04(+0.62%)
Nov 27, 2012 6.683 6.875 6.630 6.659 441,960 -0.05(-0.79%)
Nov 26, 2012 6.520 6.731 6.481 6.712 441,469 +0.20(+3.03%)
Nov 23, 2012 6.524 6.587 6.447 6.515 135,250 -0.01(-0.22%)
Nov 21, 2012 6.539 6.572 6.443 6.529 176,607 +0.01(+0.15%)
Nov 20, 2012 6.548 6.606 6.457 6.520 270,188 -0.04(-0.66%)
Nov 19, 2012 6.245 6.606 6.245 6.563 446,527 +0.44(+7.23%)
Nov 16, 2012 6.178 6.390 6.072 6.120 492,260 -0.07(-1.09%)
Nov 15, 2012 6.236 6.332 6.144 6.188 417,571 -0.02(-0.31%)
Nov 14, 2012 6.409 6.512 6.173 6.207 303,431 -0.20(-3.15%)
Nov 13, 2012 6.308 6.520 6.238 6.409 544,537 +0.10(+1.52%)
Nov 12, 2012 6.346 6.419 6.125 6.313 319,663 -0.13(-2.01%)
Nov 09, 2012 6.173 6.534 6.077 6.443 780,411 +0.21(+3.32%)
Nov 08, 2012 6.592 6.592 6.212 6.236 589,055 -0.36(-5.40%)
Nov 07, 2012 6.197 6.808 6.159 6.592 1,144,200 +0.30(+4.74%)
Nov 06, 2012 5.981 6.298 5.943 6.294 742,463 +0.30(+5.06%)
Nov 05, 2012 5.721 6.077 5.683 5.991 1,089,103 +0.21(+3.65%)
Nov 02, 2012 4.967 6.125 4.808 5.780 4,257,360 +1.49(+34.76%)
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.