Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.375 +0.025 (+0.75%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 10, 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 (%)
Feb 29, 2012 3.925 3.925 3.603 3.683 539,596 -0.30(-7.59%)
Feb 28, 2012 4.085 4.104 3.944 3.986 327,716 -0.08(-1.98%)
Feb 27, 2012 4.142 4.175 4.062 4.066 119,576 -0.13(-3.15%)
Feb 24, 2012 4.270 4.270 4.114 4.199 116,029 -0.07(-1.55%)
Feb 23, 2012 4.066 4.275 4.024 4.265 147,993 +0.22(+5.50%)
Feb 22, 2012 4.057 4.133 4.005 4.043 137,028 +0.00(+0.00%)
Feb 21, 2012 4.208 4.223 4.014 4.043 130,239 -0.17(-3.93%)
Feb 17, 2012 4.147 4.208 4.085 4.208 196,223 +0.06(+1.48%)
Feb 16, 2012 4.043 4.180 4.024 4.147 312,257 +0.12(+3.06%)
Feb 15, 2012 4.218 4.218 4.014 4.024 157,282 -0.16(-3.84%)
Feb 14, 2012 4.180 4.208 4.095 4.185 108,502 +0.00(+0.00%)
Feb 13, 2012 4.133 4.232 4.133 4.185 142,042 +0.13(+3.15%)
Feb 10, 2012 4.057 4.223 4.043 4.057 118,406 -0.06(-1.38%)
Feb 09, 2012 4.170 4.223 4.085 4.114 98,772 -0.04(-0.91%)
Feb 08, 2012 4.085 4.161 4.059 4.152 145,128 +0.09(+2.09%)
Feb 07, 2012 4.024 4.161 4.024 4.066 125,132 +0.02(+0.47%)
Feb 06, 2012 4.081 4.142 3.986 4.048 126,253 -0.05(-1.27%)
Feb 03, 2012 4.104 4.232 4.048 4.100 189,971 +0.09(+2.12%)
Feb 02, 2012 3.835 4.062 3.811 4.014 284,224 +0.17(+4.56%)
Feb 01, 2012 3.783 3.839 3.750 3.839 232,097 +0.09(+2.53%)
Jan 31, 2012 3.806 3.806 3.740 3.745 228,699 -0.02(-0.63%)
Jan 30, 2012 3.745 3.802 3.745 3.769 188,647 -0.01(-0.37%)
Jan 27, 2012 3.783 3.797 3.721 3.783 311,087 -0.01(-0.25%)
Jan 26, 2012 3.816 3.816 3.754 3.792 213,433 -0.00(-0.12%)
Jan 25, 2012 3.806 3.806 3.750 3.797 257,336 +0.00(+0.12%)
Jan 24, 2012 3.759 3.816 3.750 3.792 194,355 -0.00(-0.12%)
Jan 23, 2012 3.759 3.806 3.731 3.797 130,994 +0.03(+0.75%)
Jan 20, 2012 3.731 3.802 3.731 3.769 183,741 +0.04(+1.14%)
Jan 19, 2012 3.769 3.769 3.683 3.726 122,528 -0.03(-0.88%)
Jan 18, 2012 3.731 3.787 3.674 3.759 215,963 +0.03(+0.89%)
Jan 17, 2012 3.721 3.863 3.679 3.726 429,158 +0.04(+1.16%)
Jan 13, 2012 3.792 3.802 3.679 3.683 323,677 -0.17(-4.53%)
Jan 12, 2012 3.948 4.156 3.707 3.858 822,442 -0.62(-13.83%)
Jan 11, 2012 4.662 4.662 4.360 4.478 344,227 -0.23(-4.92%)
Jan 10, 2012 4.676 4.719 4.610 4.710 149,943 +0.14(+3.00%)
Jan 09, 2012 4.776 4.776 4.539 4.572 247,498 -0.17(-3.59%)
Jan 06, 2012 4.809 4.809 4.658 4.743 123,729 -0.07(-1.38%)
Jan 05, 2012 4.728 4.842 4.610 4.809 113,318 +0.07(+1.50%)
Jan 04, 2012 5.026 5.026 4.686 4.738 476,082 -0.20(-4.02%)
Dec 30, 2011 5.097 5.126 4.918 4.936 161,023 -0.16(-3.15%)
Dec 29, 2011 5.036 5.168 5.036 5.097 94,229 +0.01(+0.28%)
Dec 28, 2011 5.093 5.140 5.022 5.083 152,809 +0.00(+0.00%)
Dec 27, 2011 5.130 5.187 4.932 5.083 131,906 -0.06(-1.19%)
Dec 23, 2011 5.249 5.267 5.116 5.145 185,534 -0.07(-1.27%)
Dec 21, 2011 5.135 5.234 5.026 5.211 193,970 +0.08(+1.47%)
Dec 20, 2011 4.889 5.197 4.851 5.135 494,759 +0.40(+8.49%)
Dec 19, 2011 4.818 4.941 4.639 4.733 363,039 -0.01(-0.30%)
Dec 16, 2011 4.577 4.804 4.475 4.747 838,589 +0.23(+5.02%)
Dec 15, 2011 4.525 4.544 4.331 4.520 148,750 +0.09(+2.03%)
Dec 14, 2011 4.459 4.501 4.327 4.431 245,383 -0.10(-2.29%)
Dec 13, 2011 4.653 4.665 4.492 4.535 154,016 -0.08(-1.74%)
Dec 12, 2011 4.530 4.634 4.440 4.615 116,160 -0.00(-0.10%)
Dec 09, 2011 4.308 4.714 4.275 4.620 169,436 +0.35(+8.32%)
Dec 08, 2011 4.606 4.624 4.246 4.265 142,008 -0.40(-8.61%)
Dec 07, 2011 4.520 4.710 4.446 4.667 149,759 +0.15(+3.35%)
Dec 06, 2011 4.397 4.553 4.289 4.516 107,119 +0.12(+2.80%)
Dec 05, 2011 4.473 4.492 4.312 4.393 112,290 +0.02(+0.54%)
Dec 02, 2011 4.388 4.421 4.336 4.369 89,266 +0.08(+1.76%)
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.