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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2011 4.312 4.373 4.161 4.312 325,314 +0.22(+5.43%)
Nov 29, 2011 4.142 4.208 4.019 4.090 112,398 -0.09(-2.09%)
Nov 28, 2011 3.821 4.356 3.779 4.178 229,028 +0.54(+14.82%)
Nov 25, 2011 3.826 3.910 3.638 3.638 42,135 -0.21(-5.48%)
Nov 23, 2011 3.901 3.943 3.817 3.849 158,361 -0.09(-2.38%)
Nov 22, 2011 4.103 4.103 3.943 3.943 79,355 -0.15(-3.67%)
Nov 21, 2011 4.149 4.295 4.074 4.093 145,440 -0.17(-3.96%)
Nov 18, 2011 4.206 4.304 4.131 4.262 116,366 +0.05(+1.22%)
Nov 17, 2011 4.207 4.271 4.146 4.210 121,817 +0.00(+0.00%)
Nov 16, 2011 4.210 4.360 4.168 4.210 158,263 -0.06(-1.32%)
Nov 15, 2011 4.079 4.285 4.037 4.267 122,069 +0.16(+3.88%)
Nov 14, 2011 4.173 4.192 4.051 4.107 124,240 -0.10(-2.34%)
Nov 11, 2011 4.079 4.224 4.074 4.206 94,163 +0.19(+4.79%)
Nov 10, 2011 4.088 4.122 3.995 4.013 91,725 +0.01(+0.35%)
Nov 09, 2011 4.074 4.173 3.985 3.999 178,267 -0.22(-5.12%)
Nov 08, 2011 4.299 4.337 4.032 4.215 155,533 +0.01(+0.22%)
Nov 07, 2011 4.210 4.239 4.060 4.206 129,862 +0.00(+0.00%)
Nov 04, 2011 4.281 4.332 4.121 4.206 121,263 -0.12(-2.71%)
Nov 03, 2011 4.079 4.393 3.831 4.323 355,416 +0.32(+8.09%)
Nov 02, 2011 4.056 4.276 3.859 3.999 526,649 +0.55(+16.05%)
Nov 01, 2011 3.446 3.631 3.409 3.446 182,146 -0.18(-4.92%)
Oct 31, 2011 3.802 3.840 3.601 3.624 168,131 -0.26(-6.64%)
Oct 28, 2011 4.121 4.140 3.854 3.882 208,450 -0.26(-6.23%)
Oct 27, 2011 3.812 4.243 3.681 4.140 439,649 +0.47(+12.77%)
Oct 26, 2011 3.624 3.709 3.526 3.671 125,460 +0.13(+3.57%)
Oct 25, 2011 3.765 3.835 3.535 3.545 198,946 -0.30(-7.69%)
Oct 24, 2011 3.690 3.953 3.652 3.840 153,722 +0.15(+4.07%)
Oct 21, 2011 3.648 3.798 3.596 3.690 167,025 +0.12(+3.28%)
Oct 20, 2011 3.596 3.638 3.470 3.573 74,759 -0.01(-0.39%)
Oct 19, 2011 3.756 3.802 3.468 3.587 92,344 -0.20(-5.20%)
Oct 18, 2011 3.577 3.840 3.535 3.784 174,824 +0.23(+6.60%)
Oct 17, 2011 3.737 3.737 3.526 3.549 235,718 -0.24(-6.43%)
Oct 14, 2011 3.643 3.807 3.432 3.793 156,352 +0.19(+5.20%)
Oct 13, 2011 3.634 3.662 3.543 3.606 99,521 -0.07(-1.79%)
Oct 12, 2011 3.657 3.723 3.507 3.671 176,846 +0.07(+1.82%)
Oct 11, 2011 3.282 3.615 3.212 3.606 207,469 +0.28(+8.31%)
Oct 10, 2011 3.146 3.334 3.137 3.329 186,843 +0.25(+8.07%)
Oct 07, 2011 3.212 3.268 2.996 3.080 175,948 -0.13(-4.09%)
Oct 06, 2011 3.212 3.273 3.005 3.212 158,109 +0.01(+0.44%)
Oct 05, 2011 2.991 3.254 2.837 3.198 197,300 +0.21(+7.06%)
Oct 04, 2011 2.621 3.015 2.504 2.987 337,176 +0.38(+14.77%)
Oct 03, 2011 2.813 2.837 2.602 2.602 252,828 -0.25(-8.72%)
Sep 30, 2011 2.823 2.963 2.823 2.851 194,815 -0.03(-1.14%)
Sep 29, 2011 2.935 2.940 2.743 2.884 162,260 +0.04(+1.32%)
Sep 28, 2011 3.127 3.179 2.837 2.846 141,053 -0.27(-8.72%)
Sep 27, 2011 3.141 3.235 3.062 3.118 217,335 +0.06(+1.84%)
Sep 26, 2011 2.991 3.104 2.907 3.062 143,361 +0.11(+3.82%)
Sep 23, 2011 2.776 2.968 2.776 2.949 142,088 +0.18(+6.43%)
Sep 22, 2011 2.926 2.926 2.719 2.771 316,910 -0.23(-7.80%)
Sep 21, 2011 3.095 3.160 3.001 3.005 123,148 -0.09(-3.03%)
Sep 20, 2011 3.202 3.226 3.095 3.099 93,718 -0.08(-2.65%)
Sep 19, 2011 3.132 3.235 3.118 3.184 188,788 +0.00(+0.00%)
Sep 16, 2011 3.221 3.230 3.137 3.184 249,805 -0.01(-0.44%)
Sep 15, 2011 3.230 3.273 3.151 3.198 118,047 +0.00(+0.15%)
Sep 14, 2011 3.212 3.305 3.090 3.193 139,780 +0.02(+0.74%)
Sep 13, 2011 3.235 3.310 3.141 3.170 94,481 -0.06(-1.74%)
Sep 12, 2011 3.123 3.296 3.123 3.226 140,134 +0.04(+1.18%)
Sep 09, 2011 3.184 3.324 3.109 3.188 195,225 -0.05(-1.59%)
Sep 08, 2011 3.301 3.446 3.226 3.240 194,732 -0.08(-2.54%)
Sep 07, 2011 3.226 3.357 3.226 3.324 150,608 +0.15(+4.88%)
Sep 06, 2011 2.991 3.188 2.991 3.170 173,702 +0.06(+1.96%)
Sep 02, 2011 3.282 3.320 3.085 3.109 241,146 -0.23(-6.75%)
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.