Big 5 Sporting (NQ: BGFV )

1.630 -0.030 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.06 10.13 9.824 9.853 542,824 -0.26(-2.58%)
May 30, 2013 10.14 10.17 10.06 10.11 413,541 +0.06(+0.59%)
May 29, 2013 10.16 10.16 9.878 10.06 251,682 -0.13(-1.30%)
May 28, 2013 10.29 10.51 10.12 10.19 627,926 +0.09(+0.87%)
May 24, 2013 10.01 10.12 9.855 10.10 0 +0.05(+0.54%)
May 23, 2013 9.884 10.09 9.806 10.05 0 -0.04(-0.39%)
May 22, 2013 10.28 10.39 9.953 10.09 0 -0.17(-1.67%)
May 21, 2013 10.14 10.34 10.14 10.26 0 +0.17(+1.70%)
May 20, 2013 10.34 10.39 9.899 10.09 0 -0.39(-3.70%)
May 17, 2013 10.47 10.66 10.40 10.47 0 +0.00(+0.05%)
May 16, 2013 10.91 10.91 10.32 10.47 769,760 -0.49(-4.51%)
May 15, 2013 10.92 11.03 10.84 10.96 0 +0.53(+5.12%)
May 13, 2013 10.14 10.46 10.06 10.43 0 +0.37(+3.65%)
May 10, 2013 10.06 10.10 10.01 10.06 0 +0.04(+0.44%)
May 09, 2013 10.07 10.34 9.992 10.02 0 +0.12(+1.24%)
May 08, 2013 9.816 9.997 9.752 9.894 0 +0.09(+0.95%)
May 07, 2013 9.924 9.927 9.571 9.801 0 -0.11(-1.14%)
May 06, 2013 9.527 10.03 9.527 9.914 0 +0.39(+4.06%)
May 03, 2013 9.551 9.585 9.389 9.527 0 +0.14(+1.46%)
May 02, 2013 8.992 9.458 8.983 9.389 0 +0.40(+4.41%)
May 01, 2013 8.821 9.551 8.605 8.992 4,182,648 +0.76(+9.23%)
Apr 30, 2013 8.110 8.287 7.949 8.233 1,803,968 +0.22(+2.69%)
Apr 29, 2013 7.694 8.091 7.593 8.017 885,345 +0.38(+5.01%)
Apr 26, 2013 7.620 7.664 7.513 7.635 281,866 +0.03(+0.39%)
Apr 25, 2013 7.601 7.782 7.566 7.606 595,381 +0.09(+1.17%)
Apr 24, 2013 7.287 7.589 7.228 7.517 528,529 +0.23(+3.16%)
Apr 23, 2013 7.032 7.292 7.032 7.287 250,511 +0.27(+3.84%)
Apr 22, 2013 7.238 7.243 6.910 7.018 381,005 -0.19(-2.59%)
Apr 19, 2013 7.081 7.287 7.067 7.204 236,378 +0.12(+1.73%)
Apr 18, 2013 7.018 7.111 6.910 7.081 533,833 +0.10(+1.37%)
Apr 17, 2013 7.125 7.169 6.920 6.986 282,499 -0.15(-2.16%)
Apr 16, 2013 7.032 7.189 6.993 7.140 486,322 +0.18(+2.53%)
Apr 15, 2013 7.297 7.424 6.782 6.964 933,464 -0.46(-6.14%)
Apr 12, 2013 7.522 7.645 7.400 7.419 401,008 -0.15(-1.94%)
Apr 11, 2013 7.326 7.581 7.326 7.566 480,502 +0.22(+2.93%)
Apr 10, 2013 7.292 7.395 7.268 7.351 512,984 +0.08(+1.15%)
Apr 09, 2013 7.370 7.385 7.253 7.268 361,007 -0.07(-1.00%)
Apr 08, 2013 7.395 7.419 7.272 7.341 343,984 -0.06(-0.86%)
Apr 05, 2013 7.179 7.424 7.150 7.405 305,748 +0.15(+2.09%)
Apr 04, 2013 7.307 7.348 7.214 7.253 312,747 -0.03(-0.40%)
Apr 03, 2013 7.341 7.405 7.233 7.282 354,232 -0.03(-0.40%)
Apr 02, 2013 7.326 7.464 7.287 7.312 416,950 +0.02(+0.34%)
Apr 01, 2013 7.645 7.645 7.263 7.287 490,829 -0.36(-4.74%)
Mar 28, 2013 7.611 7.704 7.601 7.650 330,602 +0.03(+0.39%)
Mar 27, 2013 7.449 7.635 7.449 7.620 366,518 +0.17(+2.24%)
Mar 26, 2013 7.351 7.539 7.336 7.454 234,912 +0.10(+1.40%)
Mar 25, 2013 7.385 7.473 7.326 7.351 272,017 +0.01(+0.13%)
Mar 22, 2013 7.317 7.464 7.153 7.341 357,060 +0.03(+0.40%)
Mar 21, 2013 7.390 7.498 7.302 7.312 340,113 -0.09(-1.19%)
Mar 20, 2013 7.473 7.586 7.390 7.400 336,934 -0.04(-0.59%)
Mar 19, 2013 7.571 7.645 7.326 7.444 323,599 -0.14(-1.87%)
Mar 18, 2013 7.552 7.777 7.444 7.586 479,067 +0.00(+0.06%)
Mar 15, 2013 7.459 7.635 7.272 7.581 744,838 +0.07(+0.98%)
Mar 14, 2013 7.615 7.615 7.400 7.508 367,020 -0.10(-1.29%)
Mar 13, 2013 7.679 7.727 7.527 7.606 283,832 -0.07(-0.96%)
Mar 12, 2013 7.645 7.767 7.581 7.679 365,804 +0.03(+0.45%)
Mar 11, 2013 7.723 7.777 7.620 7.645 530,678 -0.08(-1.02%)
Mar 08, 2013 7.738 7.787 7.662 7.723 550,865 +0.02(+0.32%)
Mar 07, 2013 7.689 7.739 7.542 7.699 472,699 +0.05(+0.64%)
Mar 06, 2013 7.797 7.836 7.620 7.650 508,684 -0.06(-0.83%)
Mar 05, 2013 7.606 7.840 7.606 7.713 1,413,261 +0.07(+0.96%)
Mar 04, 2013 7.480 7.748 7.480 7.640 1,105,846 +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.