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 (%)
Feb 29, 2012 3.868 3.868 3.551 3.630 547,485 -0.30(-7.59%)
Feb 28, 2012 4.027 4.045 3.887 3.929 332,508 -0.08(-1.98%)
Feb 27, 2012 4.082 4.115 4.003 4.008 121,324 -0.13(-3.15%)
Feb 24, 2012 4.208 4.208 4.054 4.138 117,726 -0.07(-1.55%)
Feb 23, 2012 4.008 4.213 3.966 4.204 150,157 +0.22(+5.50%)
Feb 22, 2012 3.999 4.073 3.947 3.985 139,031 +0.00(+0.00%)
Feb 21, 2012 4.148 4.162 3.957 3.985 132,143 -0.16(-3.93%)
Feb 17, 2012 4.087 4.148 4.027 4.148 199,091 +0.06(+1.48%)
Feb 16, 2012 3.985 4.120 3.966 4.087 316,822 +0.12(+3.06%)
Feb 15, 2012 4.157 4.157 3.957 3.966 159,581 -0.16(-3.84%)
Feb 14, 2012 4.120 4.148 4.036 4.124 110,089 +0.00(+0.00%)
Feb 13, 2012 4.073 4.171 4.073 4.124 144,119 +0.13(+3.15%)
Feb 10, 2012 3.999 4.162 3.985 3.999 120,137 -0.06(-1.38%)
Feb 09, 2012 4.110 4.162 4.027 4.054 100,216 -0.04(-0.91%)
Feb 08, 2012 4.027 4.101 4.001 4.092 147,249 +0.08(+2.09%)
Feb 07, 2012 3.966 4.101 3.966 4.008 126,961 +0.02(+0.47%)
Feb 06, 2012 4.022 4.082 3.929 3.989 128,098 -0.05(-1.27%)
Feb 03, 2012 4.045 4.171 3.989 4.040 192,749 +0.08(+2.12%)
Feb 02, 2012 3.780 4.003 3.756 3.957 288,380 +0.17(+4.56%)
Feb 01, 2012 3.728 3.784 3.696 3.784 235,490 +0.09(+2.53%)
Jan 31, 2012 3.752 3.752 3.686 3.691 232,042 -0.02(-0.63%)
Jan 30, 2012 3.691 3.747 3.691 3.714 191,405 -0.01(-0.37%)
Jan 27, 2012 3.728 3.742 3.668 3.728 315,635 -0.01(-0.25%)
Jan 26, 2012 3.761 3.761 3.700 3.738 216,554 -0.00(-0.12%)
Jan 25, 2012 3.752 3.752 3.696 3.742 261,098 +0.00(+0.12%)
Jan 24, 2012 3.705 3.761 3.696 3.738 197,197 -0.00(-0.12%)
Jan 23, 2012 3.705 3.752 3.677 3.742 132,909 +0.03(+0.75%)
Jan 20, 2012 3.677 3.747 3.677 3.714 186,427 +0.04(+1.14%)
Jan 19, 2012 3.714 3.714 3.630 3.672 124,320 -0.03(-0.88%)
Jan 18, 2012 3.677 3.733 3.621 3.705 219,120 +0.03(+0.89%)
Jan 17, 2012 3.668 3.807 3.626 3.672 435,432 +0.04(+1.16%)
Jan 13, 2012 3.738 3.747 3.626 3.630 328,409 -0.17(-4.53%)
Jan 12, 2012 3.891 4.096 3.654 3.803 834,466 -0.61(-13.83%)
Jan 11, 2012 4.595 4.595 4.297 4.413 349,260 -0.23(-4.92%)
Jan 10, 2012 4.609 4.651 4.544 4.642 152,135 +0.14(+3.00%)
Jan 09, 2012 4.707 4.707 4.474 4.507 251,116 -0.17(-3.59%)
Jan 06, 2012 4.740 4.740 4.590 4.674 125,538 -0.07(-1.38%)
Jan 05, 2012 4.660 4.772 4.544 4.740 114,975 +0.07(+1.50%)
Jan 04, 2012 4.954 4.954 4.618 4.670 483,043 -0.20(-4.02%)
Dec 30, 2011 5.024 5.052 4.847 4.865 163,377 -0.16(-3.15%)
Dec 29, 2011 4.963 5.094 4.963 5.024 95,607 +0.01(+0.28%)
Dec 28, 2011 5.019 5.066 4.949 5.010 155,043 +0.00(+0.00%)
Dec 27, 2011 5.056 5.112 4.861 5.010 133,834 -0.06(-1.19%)
Dec 23, 2011 5.173 5.192 5.042 5.070 188,247 -0.07(-1.27%)
Dec 21, 2011 5.061 5.159 4.954 5.136 196,806 +0.07(+1.47%)
Dec 20, 2011 4.819 5.122 4.781 5.061 501,992 +0.40(+8.49%)
Dec 19, 2011 4.749 4.870 4.572 4.665 368,346 -0.01(-0.30%)
Dec 16, 2011 4.511 4.735 4.411 4.679 850,849 +0.22(+5.02%)
Dec 15, 2011 4.460 4.479 4.269 4.455 150,925 +0.09(+2.03%)
Dec 14, 2011 4.395 4.437 4.264 4.367 248,970 -0.10(-2.29%)
Dec 13, 2011 4.586 4.597 4.427 4.469 156,268 -0.08(-1.74%)
Dec 12, 2011 4.465 4.567 4.376 4.548 117,859 -0.00(-0.10%)
Dec 09, 2011 4.246 4.646 4.213 4.553 171,913 +0.35(+8.31%)
Dec 08, 2011 4.539 4.558 4.185 4.204 144,084 -0.40(-8.61%)
Dec 07, 2011 4.455 4.642 4.382 4.600 151,949 +0.15(+3.35%)
Dec 06, 2011 4.334 4.488 4.227 4.451 108,685 +0.12(+2.80%)
Dec 05, 2011 4.409 4.427 4.250 4.329 113,932 +0.02(+0.54%)
Dec 02, 2011 4.325 4.357 4.274 4.306 90,571 +0.07(+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.