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 (%)
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%)
Dec 01, 2011 4.208 4.301 4.171 4.232 140,514 -0.02(-0.44%)
Nov 30, 2011 4.250 4.310 4.101 4.250 330,070 +0.22(+5.43%)
Nov 29, 2011 4.082 4.148 3.961 4.031 114,041 -0.09(-2.09%)
Nov 28, 2011 3.766 4.293 3.725 4.117 232,376 +0.53(+14.82%)
Nov 25, 2011 3.771 3.854 3.586 3.586 42,751 -0.21(-5.48%)
Nov 23, 2011 3.845 3.886 3.762 3.794 160,676 -0.09(-2.38%)
Nov 22, 2011 4.043 4.043 3.886 3.886 80,515 -0.15(-3.67%)
Nov 21, 2011 4.090 4.233 4.016 4.034 147,567 -0.17(-3.96%)
Nov 18, 2011 4.145 4.242 4.071 4.201 118,067 +0.05(+1.22%)
Nov 17, 2011 4.146 4.210 4.086 4.150 123,598 +0.00(+0.00%)
Nov 16, 2011 4.150 4.298 4.108 4.150 160,577 -0.06(-1.32%)
Nov 15, 2011 4.020 4.224 3.979 4.205 123,854 +0.16(+3.88%)
Nov 14, 2011 4.113 4.131 3.993 4.048 126,057 -0.10(-2.34%)
Nov 11, 2011 4.020 4.164 4.016 4.145 95,540 +0.19(+4.79%)
Nov 10, 2011 4.030 4.062 3.937 3.956 93,067 +0.01(+0.35%)
Nov 09, 2011 4.016 4.113 3.928 3.942 180,873 -0.21(-5.12%)
Nov 08, 2011 4.238 4.274 3.974 4.154 157,807 +0.01(+0.22%)
Nov 07, 2011 4.150 4.178 4.002 4.145 131,761 +0.00(+0.00%)
Nov 04, 2011 4.219 4.270 4.062 4.145 123,036 -0.12(-2.71%)
Nov 03, 2011 4.020 4.330 3.775 4.261 360,612 +0.32(+8.09%)
Nov 02, 2011 3.997 4.214 3.803 3.942 534,349 +0.55(+16.05%)
Nov 01, 2011 3.396 3.579 3.360 3.396 184,809 -0.18(-4.92%)
Oct 31, 2011 3.748 3.785 3.549 3.572 170,590 -0.25(-6.64%)
Oct 28, 2011 4.062 4.080 3.799 3.826 211,498 -0.25(-6.23%)
Oct 27, 2011 3.757 4.182 3.628 4.080 446,077 +0.46(+12.77%)
Oct 26, 2011 3.572 3.655 3.475 3.618 127,294 +0.12(+3.57%)
Oct 25, 2011 3.711 3.780 3.484 3.494 201,855 -0.29(-7.69%)
Oct 24, 2011 3.637 3.896 3.600 3.785 155,970 +0.15(+4.07%)
Oct 21, 2011 3.595 3.743 3.544 3.637 169,466 +0.12(+3.28%)
Oct 20, 2011 3.544 3.586 3.420 3.521 75,852 -0.01(-0.39%)
Oct 19, 2011 3.701 3.748 3.418 3.535 93,694 -0.19(-5.20%)
Oct 18, 2011 3.526 3.785 3.484 3.729 177,380 +0.23(+6.60%)
Oct 17, 2011 3.683 3.683 3.475 3.498 239,164 -0.24(-6.43%)
Oct 14, 2011 3.591 3.752 3.383 3.738 158,638 +0.18(+5.20%)
Oct 13, 2011 3.581 3.609 3.492 3.554 100,976 -0.06(-1.79%)
Oct 12, 2011 3.604 3.669 3.457 3.618 179,432 +0.06(+1.82%)
Oct 11, 2011 3.235 3.563 3.165 3.554 210,502 +0.27(+8.31%)
Oct 10, 2011 3.101 3.286 3.091 3.281 189,574 +0.24(+8.07%)
Oct 07, 2011 3.165 3.221 2.953 3.036 178,521 -0.13(-4.09%)
Oct 06, 2011 3.165 3.226 2.962 3.165 160,421 +0.01(+0.44%)
Oct 05, 2011 2.948 3.207 2.796 3.152 200,184 +0.21(+7.06%)
Oct 04, 2011 2.583 2.971 2.468 2.944 342,106 +0.38(+14.77%)
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.