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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 4.118 4.142 3.999 4.003 178,907 -0.12(-2.90%)
Apr 27, 2012 4.032 4.123 3.960 4.123 125,781 +0.09(+2.25%)
Apr 26, 2012 4.032 4.047 3.946 4.032 56,920 -0.01(-0.35%)
Apr 25, 2012 3.932 4.061 3.874 4.047 143,445 +0.17(+4.44%)
Apr 24, 2012 3.827 3.874 3.793 3.874 92,625 +0.05(+1.25%)
Apr 23, 2012 3.788 3.860 3.788 3.827 143,401 -0.03(-0.74%)
Apr 20, 2012 3.836 3.913 3.731 3.855 164,245 +0.07(+1.90%)
Apr 19, 2012 3.812 3.841 3.721 3.783 137,859 -0.03(-0.75%)
Apr 18, 2012 3.807 3.898 3.798 3.812 75,594 -0.03(-0.87%)
Apr 17, 2012 3.798 3.917 3.764 3.846 82,196 +0.09(+2.42%)
Apr 16, 2012 3.731 3.812 3.597 3.755 125,848 +0.06(+1.68%)
Apr 13, 2012 3.779 3.788 3.587 3.693 197,813 -0.10(-2.53%)
Apr 12, 2012 3.913 3.927 3.783 3.788 131,547 -0.12(-3.18%)
Apr 11, 2012 3.860 3.937 3.812 3.913 179,436 +0.11(+2.76%)
Apr 10, 2012 3.893 3.937 3.774 3.807 144,605 -0.11(-2.69%)
Apr 09, 2012 3.822 3.922 3.798 3.913 433,495 +0.01(+0.24%)
Apr 05, 2012 3.889 4.013 3.889 3.903 121,616 -0.01(-0.24%)
Apr 04, 2012 3.855 3.917 3.807 3.913 226,831 +0.01(+0.24%)
Apr 03, 2012 3.927 3.956 3.827 3.903 164,262 -0.04(-0.97%)
Apr 02, 2012 3.740 3.946 3.740 3.941 189,063 +0.19(+5.10%)
Mar 30, 2012 3.884 3.884 3.750 3.750 141,237 -0.08(-2.12%)
Mar 29, 2012 3.846 3.860 3.802 3.831 53,437 -0.04(-0.99%)
Mar 28, 2012 4.032 4.037 3.848 3.870 246,358 -0.14(-3.58%)
Mar 27, 2012 4.066 4.066 3.975 4.013 91,527 -0.05(-1.29%)
Mar 26, 2012 3.956 4.075 3.946 4.066 172,723 +0.18(+4.55%)
Mar 23, 2012 3.836 3.917 3.836 3.889 115,315 +0.04(+1.12%)
Mar 22, 2012 3.831 3.879 3.817 3.846 72,397 -0.02(-0.62%)
Mar 21, 2012 3.831 3.922 3.793 3.870 94,816 +0.04(+1.13%)
Mar 20, 2012 3.788 3.893 3.774 3.827 133,913 -0.01(-0.25%)
Mar 19, 2012 3.822 3.879 3.779 3.836 240,226 +0.00(+0.12%)
Mar 16, 2012 3.870 3.874 3.788 3.831 271,116 -0.03(-0.74%)
Mar 15, 2012 3.760 3.870 3.693 3.860 180,784 +0.12(+3.20%)
Mar 14, 2012 3.803 3.803 3.697 3.740 205,824 -0.06(-1.64%)
Mar 13, 2012 3.745 3.827 3.678 3.803 209,707 +0.11(+2.85%)
Mar 12, 2012 3.659 3.707 3.583 3.697 57,865 +0.04(+1.18%)
Mar 09, 2012 3.544 3.736 3.520 3.654 123,282 +0.11(+2.96%)
Mar 08, 2012 3.544 3.602 3.463 3.549 125,227 +0.03(+0.95%)
Mar 07, 2012 3.525 3.568 3.482 3.516 178,432 +0.01(+0.41%)
Mar 06, 2012 3.530 3.640 3.468 3.501 181,328 -0.07(-1.94%)
Mar 05, 2012 3.554 3.651 3.552 3.571 302,236 +0.01(+0.40%)
Mar 02, 2012 3.689 3.755 3.552 3.556 305,935 -0.12(-3.22%)
Mar 01, 2012 3.736 3.788 3.675 3.675 161,872 -0.01(-0.39%)
Feb 29, 2012 3.931 3.931 3.608 3.689 538,784 -0.30(-7.59%)
Feb 28, 2012 4.092 4.110 3.949 3.992 327,223 -0.08(-1.98%)
Feb 27, 2012 4.148 4.182 4.068 4.073 119,396 -0.13(-3.15%)
Feb 24, 2012 4.276 4.276 4.120 4.205 115,855 -0.07(-1.55%)
Feb 23, 2012 4.073 4.281 4.030 4.271 147,771 +0.22(+5.50%)
Feb 22, 2012 4.063 4.139 4.011 4.049 136,821 +0.00(+0.00%)
Feb 21, 2012 4.215 4.229 4.021 4.049 130,043 -0.17(-3.93%)
Feb 17, 2012 4.153 4.215 4.092 4.215 195,927 +0.06(+1.48%)
Feb 16, 2012 4.049 4.186 4.030 4.153 311,787 +0.12(+3.06%)
Feb 15, 2012 4.224 4.224 4.021 4.030 157,045 -0.16(-3.84%)
Feb 14, 2012 4.186 4.215 4.101 4.191 108,339 +0.00(+0.00%)
Feb 13, 2012 4.139 4.238 4.139 4.191 141,828 +0.13(+3.15%)
Feb 10, 2012 4.063 4.229 4.049 4.063 118,228 -0.06(-1.38%)
Feb 09, 2012 4.177 4.229 4.092 4.120 98,623 -0.04(-0.91%)
Feb 08, 2012 4.092 4.167 4.065 4.158 144,909 +0.09(+2.09%)
Feb 07, 2012 4.030 4.167 4.030 4.073 124,943 +0.02(+0.47%)
Feb 06, 2012 4.087 4.148 3.992 4.054 126,062 -0.05(-1.27%)
Feb 03, 2012 4.110 4.238 4.054 4.106 189,685 +0.09(+2.12%)
Feb 02, 2012 3.841 4.068 3.817 4.021 283,796 +0.18(+4.56%)
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.