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 (%)
Sep 30, 2011 2.782 2.921 2.782 2.810 197,663 -0.03(-1.14%)
Sep 29, 2011 2.893 2.897 2.703 2.842 164,632 +0.04(+1.32%)
Sep 28, 2011 3.082 3.133 2.796 2.805 143,115 -0.27(-8.72%)
Sep 27, 2011 3.096 3.189 3.018 3.073 220,513 +0.06(+1.84%)
Sep 26, 2011 2.948 3.059 2.865 3.018 145,457 +0.11(+3.82%)
Sep 23, 2011 2.736 2.925 2.736 2.907 144,165 +0.18(+6.43%)
Sep 22, 2011 2.884 2.884 2.680 2.731 321,543 -0.23(-7.80%)
Sep 21, 2011 3.050 3.115 2.957 2.962 124,949 -0.09(-3.03%)
Sep 20, 2011 3.156 3.179 3.050 3.055 95,088 -0.08(-2.65%)
Sep 19, 2011 3.087 3.189 3.073 3.138 191,548 +0.00(+0.00%)
Sep 16, 2011 3.175 3.184 3.091 3.138 253,458 -0.01(-0.44%)
Sep 15, 2011 3.184 3.226 3.105 3.152 119,772 +0.00(+0.15%)
Sep 14, 2011 3.165 3.258 3.045 3.147 141,824 +0.02(+0.74%)
Sep 13, 2011 3.189 3.262 3.096 3.124 95,862 -0.06(-1.74%)
Sep 12, 2011 3.078 3.249 3.078 3.179 142,183 +0.04(+1.18%)
Sep 09, 2011 3.138 3.276 3.064 3.142 198,079 -0.05(-1.59%)
Sep 08, 2011 3.253 3.396 3.179 3.193 197,579 -0.08(-2.54%)
Sep 07, 2011 3.179 3.309 3.179 3.276 152,810 +0.15(+4.88%)
Sep 06, 2011 2.948 3.142 2.948 3.124 176,242 +0.06(+1.96%)
Sep 02, 2011 3.235 3.272 3.041 3.064 244,672 -0.22(-6.75%)
Sep 01, 2011 3.447 3.646 3.239 3.286 226,211 -0.15(-4.31%)
Aug 31, 2011 3.521 3.544 3.396 3.433 108,742 -0.07(-2.11%)
Aug 30, 2011 3.369 3.554 3.193 3.507 182,704 +0.13(+3.76%)
Aug 29, 2011 3.257 3.444 3.193 3.380 184,443 +0.16(+5.12%)
Aug 26, 2011 3.152 3.220 3.101 3.216 120,847 +0.04(+1.30%)
Aug 25, 2011 3.431 3.431 3.129 3.174 165,688 -0.21(-6.09%)
Aug 24, 2011 3.389 3.490 3.303 3.380 123,882 -0.03(-0.81%)
Aug 23, 2011 3.211 3.417 3.211 3.408 247,495 +0.20(+6.13%)
Aug 22, 2011 3.024 3.229 2.964 3.211 288,519 +0.30(+10.20%)
Aug 19, 2011 2.873 3.086 2.863 2.914 292,550 -0.00(-0.16%)
Aug 18, 2011 3.065 3.145 2.900 2.918 236,234 -0.24(-7.67%)
Aug 17, 2011 3.179 3.284 3.110 3.161 116,370 +0.01(+0.44%)
Aug 16, 2011 3.216 3.298 3.092 3.147 131,667 -0.10(-2.96%)
Aug 15, 2011 3.165 3.252 3.120 3.243 66,781 +0.11(+3.65%)
Aug 12, 2011 3.266 3.266 3.083 3.129 138,000 -0.11(-3.25%)
Aug 11, 2011 3.257 3.316 3.115 3.234 248,816 +0.01(+0.28%)
Aug 10, 2011 3.463 3.463 3.193 3.225 344,997 -0.24(-6.99%)
Aug 09, 2011 3.344 3.536 3.129 3.467 328,911 +0.26(+8.13%)
Aug 08, 2011 3.353 3.513 3.202 3.207 363,122 -0.25(-7.28%)
Aug 05, 2011 3.545 3.701 3.385 3.458 240,775 -0.03(-0.92%)
Aug 04, 2011 3.719 3.751 3.487 3.490 351,109 -0.29(-7.74%)
Aug 03, 2011 3.815 3.948 3.682 3.783 394,643 +0.13(+3.63%)
Aug 02, 2011 3.787 3.902 3.650 3.650 301,922 -0.16(-4.09%)
Aug 01, 2011 3.815 3.815 3.705 3.806 186,649 +0.03(+0.85%)
Jul 29, 2011 3.705 3.870 3.705 3.774 224,977 +0.04(+0.98%)
Jul 28, 2011 3.865 3.911 3.719 3.737 224,512 -0.11(-2.85%)
Jul 27, 2011 3.925 3.989 3.833 3.847 206,428 -0.09(-2.32%)
Jul 26, 2011 3.970 4.140 3.938 3.938 159,508 -0.02(-0.58%)
Jul 25, 2011 3.934 4.034 3.934 3.961 161,821 -0.02(-0.46%)
Jul 22, 2011 4.130 4.130 3.938 3.980 109,641 -0.14(-3.33%)
Jul 21, 2011 3.897 4.135 3.870 4.117 116,785 +0.23(+5.88%)
Jul 20, 2011 3.902 3.938 3.847 3.888 68,097 -0.01(-0.35%)
Jul 19, 2011 3.838 3.920 3.838 3.902 209,705 +0.10(+2.52%)
Jul 18, 2011 3.906 3.911 3.778 3.806 171,202 -0.11(-2.69%)
Jul 15, 2011 3.948 4.021 3.824 3.911 137,263 -0.03(-0.70%)
Jul 14, 2011 4.057 4.066 3.916 3.938 128,628 -0.12(-2.93%)
Jul 13, 2011 4.030 4.080 3.952 4.057 151,432 +0.06(+1.49%)
Jul 12, 2011 3.943 4.034 3.930 3.998 113,458 +0.05(+1.16%)
Jul 11, 2011 3.966 3.993 3.915 3.952 128,252 -0.07(-1.82%)
Jul 08, 2011 3.819 4.030 3.792 4.025 187,272 +0.16(+4.27%)
Jul 07, 2011 3.815 3.922 3.751 3.861 122,192 +0.10(+2.55%)
Jul 06, 2011 3.787 3.810 3.710 3.765 90,881 -0.04(-0.96%)
Jul 05, 2011 3.787 3.833 3.751 3.801 208,345 +0.03(+0.73%)
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.