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, 2012 3.757 3.757 3.692 3.697 231,693 -0.02(-0.63%)
Jan 30, 2012 3.697 3.753 3.697 3.720 191,117 -0.01(-0.38%)
Jan 27, 2012 3.734 3.748 3.673 3.734 315,160 -0.01(-0.25%)
Jan 26, 2012 3.767 3.767 3.706 3.743 216,228 -0.00(-0.12%)
Jan 25, 2012 3.757 3.757 3.701 3.748 260,705 +0.00(+0.12%)
Jan 24, 2012 3.711 3.767 3.701 3.743 196,900 -0.00(-0.12%)
Jan 23, 2012 3.711 3.757 3.682 3.748 132,709 +0.03(+0.75%)
Jan 20, 2012 3.683 3.753 3.683 3.720 186,146 +0.04(+1.14%)
Jan 19, 2012 3.720 3.720 3.636 3.678 124,132 -0.03(-0.88%)
Jan 18, 2012 3.683 3.739 3.627 3.711 218,790 +0.03(+0.89%)
Jan 17, 2012 3.673 3.813 3.631 3.678 434,777 +0.04(+1.16%)
Jan 13, 2012 3.743 3.753 3.631 3.636 327,915 -0.17(-4.53%)
Jan 12, 2012 3.897 4.103 3.659 3.809 833,210 -0.61(-13.83%)
Jan 11, 2012 4.602 4.602 4.303 4.420 348,734 -0.23(-4.92%)
Jan 10, 2012 4.616 4.658 4.551 4.649 151,906 +0.14(+3.00%)
Jan 09, 2012 4.714 4.714 4.481 4.513 250,738 -0.17(-3.59%)
Jan 06, 2012 4.747 4.747 4.597 4.681 125,349 -0.07(-1.38%)
Jan 05, 2012 4.667 4.779 4.551 4.747 114,802 +0.07(+1.50%)
Jan 04, 2012 4.961 4.961 4.625 4.677 482,316 -0.20(-4.02%)
Dec 30, 2011 5.031 5.059 4.854 4.873 163,131 -0.16(-3.15%)
Dec 29, 2011 4.971 5.101 4.971 5.031 95,463 +0.01(+0.28%)
Dec 28, 2011 5.027 5.073 4.957 5.017 154,810 +0.00(+0.00%)
Dec 27, 2011 5.064 5.120 4.868 5.017 133,633 -0.06(-1.19%)
Dec 23, 2011 5.181 5.199 5.050 5.078 187,963 -0.07(-1.27%)
Dec 21, 2011 5.069 5.167 4.961 5.143 196,510 +0.07(+1.47%)
Dec 20, 2011 4.826 5.129 4.789 5.069 501,236 +0.40(+8.49%)
Dec 19, 2011 4.756 4.877 4.579 4.672 367,792 -0.01(-0.30%)
Dec 16, 2011 4.518 4.742 4.418 4.686 849,568 +0.22(+5.02%)
Dec 15, 2011 4.467 4.485 4.275 4.462 150,698 +0.09(+2.03%)
Dec 14, 2011 4.401 4.443 4.271 4.373 248,595 -0.10(-2.29%)
Dec 13, 2011 4.593 4.604 4.434 4.476 156,033 -0.08(-1.74%)
Dec 12, 2011 4.471 4.574 4.383 4.555 117,681 -0.00(-0.10%)
Dec 09, 2011 4.252 4.653 4.219 4.560 171,654 +0.35(+8.31%)
Dec 08, 2011 4.546 4.565 4.191 4.210 143,868 -0.40(-8.61%)
Dec 07, 2011 4.462 4.649 4.389 4.607 151,720 +0.15(+3.35%)
Dec 06, 2011 4.341 4.495 4.233 4.457 108,522 +0.12(+2.80%)
Dec 05, 2011 4.415 4.434 4.257 4.336 113,760 +0.02(+0.54%)
Dec 02, 2011 4.331 4.364 4.280 4.313 90,434 +0.07(+1.76%)
Dec 01, 2011 4.215 4.308 4.177 4.238 140,302 -0.02(-0.44%)
Nov 30, 2011 4.257 4.317 4.107 4.257 329,573 +0.22(+5.43%)
Nov 29, 2011 4.089 4.154 3.967 4.037 113,870 -0.09(-2.09%)
Nov 28, 2011 3.772 4.299 3.730 4.124 232,026 +0.53(+14.82%)
Nov 25, 2011 3.776 3.860 3.591 3.591 42,687 -0.21(-5.48%)
Nov 23, 2011 3.851 3.892 3.767 3.800 160,434 -0.09(-2.38%)
Nov 22, 2011 4.050 4.050 3.892 3.892 80,394 -0.15(-3.67%)
Nov 21, 2011 4.096 4.239 4.022 4.040 147,345 -0.17(-3.96%)
Nov 18, 2011 4.151 4.249 4.077 4.207 117,889 +0.05(+1.22%)
Nov 17, 2011 4.153 4.216 4.092 4.156 123,412 +0.00(+0.00%)
Nov 16, 2011 4.156 4.304 4.114 4.156 160,335 -0.06(-1.32%)
Nov 15, 2011 4.026 4.230 3.985 4.212 123,667 +0.16(+3.88%)
Nov 14, 2011 4.119 4.137 3.999 4.054 125,867 -0.10(-2.34%)
Nov 11, 2011 4.026 4.170 4.022 4.151 95,396 +0.19(+4.79%)
Nov 10, 2011 4.036 4.068 3.943 3.962 92,926 +0.01(+0.35%)
Nov 09, 2011 4.022 4.119 3.934 3.948 180,601 -0.21(-5.12%)
Nov 08, 2011 4.244 4.281 3.980 4.161 157,569 +0.01(+0.22%)
Nov 07, 2011 4.156 4.185 4.008 4.151 131,563 +0.00(+0.00%)
Nov 04, 2011 4.225 4.276 4.068 4.151 122,850 -0.12(-2.71%)
Nov 03, 2011 4.026 4.336 3.781 4.267 360,069 +0.32(+8.09%)
Nov 02, 2011 4.003 4.221 3.809 3.948 533,544 +0.55(+16.05%)
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.