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 (%)
May 31, 2012 3.056 3.160 3.011 3.146 316,643 +0.09(+2.84%)
May 30, 2012 3.040 3.117 3.040 3.059 71,949 -0.01(-0.24%)
May 29, 2012 3.061 3.090 2.995 3.066 72,739 +0.03(+1.10%)
May 25, 2012 3.047 3.080 2.999 3.033 96,261 -0.00(-0.16%)
May 24, 2012 3.071 3.100 2.956 3.038 139,926 -0.02(-0.63%)
May 23, 2012 2.999 3.080 2.937 3.057 86,655 +0.01(+0.47%)
May 22, 2012 3.219 3.248 2.980 3.042 176,381 -0.17(-5.21%)
May 21, 2012 3.181 3.243 3.152 3.209 105,909 +0.03(+1.05%)
May 18, 2012 3.190 3.248 3.166 3.176 146,678 -0.02(-0.60%)
May 17, 2012 3.214 3.267 3.176 3.195 113,891 -0.02(-0.59%)
May 16, 2012 3.267 3.310 3.152 3.214 125,099 -0.03(-0.88%)
May 15, 2012 3.176 3.286 3.152 3.243 92,720 +0.08(+2.41%)
May 14, 2012 3.262 3.295 3.166 3.166 116,173 -0.13(-3.91%)
May 11, 2012 3.400 3.415 3.252 3.295 143,115 -0.13(-3.77%)
May 10, 2012 3.463 3.496 3.415 3.424 39,870 -0.01(-0.42%)
May 09, 2012 3.453 3.466 3.396 3.439 78,757 -0.04(-1.10%)
May 08, 2012 3.491 3.529 3.415 3.477 109,239 -0.04(-1.09%)
May 07, 2012 3.539 3.558 3.486 3.515 120,453 -0.02(-0.54%)
May 04, 2012 3.568 3.606 3.486 3.534 146,705 -0.05(-1.46%)
May 03, 2012 3.663 3.787 3.539 3.587 240,111 -0.10(-2.59%)
May 02, 2012 3.654 3.773 3.654 3.682 112,097 -0.11(-2.77%)
May 01, 2012 4.021 4.117 3.754 3.787 152,110 -0.21(-5.26%)
Apr 30, 2012 4.112 4.136 3.993 3.997 179,177 -0.12(-2.90%)
Apr 27, 2012 4.026 4.117 3.954 4.117 125,970 +0.09(+2.25%)
Apr 26, 2012 4.026 4.040 3.940 4.026 57,006 -0.01(-0.35%)
Apr 25, 2012 3.926 4.055 3.869 4.040 143,661 +0.17(+4.44%)
Apr 24, 2012 3.821 3.869 3.787 3.869 92,764 +0.05(+1.25%)
Apr 23, 2012 3.783 3.854 3.783 3.821 143,617 -0.03(-0.74%)
Apr 20, 2012 3.830 3.907 3.725 3.849 164,493 +0.07(+1.90%)
Apr 19, 2012 3.806 3.835 3.716 3.778 138,066 -0.03(-0.75%)
Apr 18, 2012 3.802 3.892 3.792 3.806 75,708 -0.03(-0.87%)
Apr 17, 2012 3.792 3.912 3.759 3.840 82,320 +0.09(+2.42%)
Apr 16, 2012 3.725 3.806 3.592 3.749 126,037 +0.06(+1.68%)
Apr 13, 2012 3.773 3.783 3.582 3.687 198,111 -0.10(-2.53%)
Apr 12, 2012 3.907 3.921 3.778 3.783 131,745 -0.12(-3.18%)
Apr 11, 2012 3.854 3.931 3.806 3.907 179,706 +0.11(+2.76%)
Apr 10, 2012 3.888 3.931 3.769 3.802 144,823 -0.11(-2.69%)
Apr 09, 2012 3.816 3.916 3.792 3.907 434,148 +0.01(+0.25%)
Apr 05, 2012 3.883 4.007 3.883 3.897 121,799 -0.01(-0.24%)
Apr 04, 2012 3.849 3.912 3.802 3.907 227,173 +0.01(+0.25%)
Apr 03, 2012 3.921 3.950 3.821 3.897 164,509 -0.04(-0.97%)
Apr 02, 2012 3.735 3.940 3.735 3.935 189,348 +0.19(+5.10%)
Mar 30, 2012 3.878 3.878 3.744 3.744 141,450 -0.08(-2.12%)
Mar 29, 2012 3.840 3.854 3.796 3.826 53,518 -0.04(-0.99%)
Mar 28, 2012 4.026 4.031 3.842 3.864 246,730 -0.14(-3.58%)
Mar 27, 2012 4.060 4.060 3.969 4.007 91,665 -0.05(-1.29%)
Mar 26, 2012 3.950 4.069 3.940 4.060 172,983 +0.18(+4.55%)
Mar 23, 2012 3.830 3.911 3.830 3.883 115,489 +0.04(+1.12%)
Mar 22, 2012 3.826 3.873 3.811 3.840 72,507 -0.02(-0.62%)
Mar 21, 2012 3.826 3.916 3.787 3.864 94,959 +0.04(+1.12%)
Mar 20, 2012 3.783 3.888 3.768 3.821 134,115 -0.01(-0.25%)
Mar 19, 2012 3.816 3.873 3.773 3.830 240,588 +0.00(+0.12%)
Mar 16, 2012 3.864 3.869 3.783 3.826 271,525 -0.03(-0.74%)
Mar 15, 2012 3.754 3.864 3.687 3.854 181,057 +0.12(+3.20%)
Mar 14, 2012 3.797 3.797 3.692 3.735 206,135 -0.06(-1.64%)
Mar 13, 2012 3.740 3.821 3.673 3.797 210,023 +0.11(+2.85%)
Mar 12, 2012 3.654 3.701 3.577 3.692 57,952 +0.04(+1.18%)
Mar 09, 2012 3.539 3.730 3.515 3.649 123,468 +0.11(+2.96%)
Mar 08, 2012 3.539 3.596 3.458 3.544 125,415 +0.03(+0.95%)
Mar 07, 2012 3.520 3.563 3.477 3.510 178,701 +0.01(+0.41%)
Mar 06, 2012 3.525 3.635 3.463 3.496 181,601 -0.07(-1.94%)
Mar 05, 2012 3.549 3.646 3.546 3.565 302,691 +0.01(+0.40%)
Mar 02, 2012 3.683 3.750 3.546 3.551 306,396 -0.12(-3.22%)
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.