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 (%)
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%)
Apr 01, 2013 7.601 7.601 7.220 7.245 493,692 -0.36(-4.74%)
Mar 28, 2013 7.566 7.659 7.557 7.605 332,530 +0.03(+0.39%)
Mar 27, 2013 7.406 7.591 7.406 7.576 368,656 +0.17(+2.24%)
Mar 26, 2013 7.308 7.496 7.294 7.410 236,283 +0.10(+1.40%)
Mar 25, 2013 7.342 7.430 7.284 7.308 273,603 +0.01(+0.13%)
Mar 22, 2013 7.274 7.420 7.111 7.298 359,143 +0.03(+0.40%)
Mar 21, 2013 7.347 7.454 7.259 7.269 342,097 -0.09(-1.19%)
Mar 20, 2013 7.430 7.542 7.347 7.357 338,899 -0.04(-0.59%)
Mar 19, 2013 7.527 7.601 7.284 7.401 325,486 -0.14(-1.87%)
Mar 18, 2013 7.508 7.732 7.401 7.542 481,861 +0.00(+0.06%)
Mar 15, 2013 7.415 7.591 7.230 7.537 749,182 +0.07(+0.98%)
Mar 14, 2013 7.571 7.571 7.357 7.464 369,161 -0.10(-1.29%)
Mar 13, 2013 7.635 7.682 7.484 7.562 285,487 -0.07(-0.96%)
Mar 12, 2013 7.601 7.722 7.537 7.635 367,938 +0.03(+0.45%)
Mar 11, 2013 7.678 7.732 7.576 7.601 533,773 -0.08(-1.02%)
Mar 08, 2013 7.693 7.742 7.618 7.678 554,078 +0.02(+0.32%)
Mar 07, 2013 7.644 7.695 7.498 7.654 475,456 +0.05(+0.64%)
Mar 06, 2013 7.752 7.791 7.576 7.605 511,651 -0.06(-0.83%)
Mar 05, 2013 7.562 7.795 7.562 7.669 1,421,504 +0.07(+0.96%)
Mar 04, 2013 7.436 7.703 7.436 7.596 1,112,296 +0.19(+2.55%)
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.