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

Big 5 Sporting (NQ: BGFV )

3.240 +0.050 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2011 3.578 3.602 3.451 3.489 107,014 -0.08(-2.11%)
Aug 30, 2011 3.423 3.611 3.245 3.564 179,800 +0.13(+3.76%)
Aug 29, 2011 3.309 3.500 3.244 3.435 181,512 +0.17(+5.12%)
Aug 26, 2011 3.203 3.272 3.151 3.268 118,927 +0.04(+1.30%)
Aug 25, 2011 3.486 3.486 3.180 3.226 163,055 -0.21(-6.09%)
Aug 24, 2011 3.444 3.546 3.356 3.435 121,913 -0.03(-0.81%)
Aug 23, 2011 3.263 3.472 3.263 3.463 243,562 +0.20(+6.13%)
Aug 22, 2011 3.072 3.282 3.012 3.263 283,934 +0.30(+10.20%)
Aug 19, 2011 2.919 3.136 2.910 2.961 287,901 -0.00(-0.16%)
Aug 18, 2011 3.114 3.196 2.947 2.965 232,480 -0.25(-7.67%)
Aug 17, 2011 3.230 3.337 3.161 3.212 114,521 +0.01(+0.44%)
Aug 16, 2011 3.268 3.351 3.142 3.198 129,574 -0.10(-2.96%)
Aug 15, 2011 3.216 3.305 3.170 3.295 65,720 +0.12(+3.65%)
Aug 12, 2011 3.319 3.319 3.133 3.179 135,807 -0.11(-3.25%)
Aug 11, 2011 3.309 3.370 3.165 3.286 244,861 +0.01(+0.28%)
Aug 10, 2011 3.519 3.519 3.244 3.277 339,514 -0.25(-6.99%)
Aug 09, 2011 3.398 3.593 3.179 3.523 323,684 +0.26(+8.13%)
Aug 08, 2011 3.407 3.570 3.254 3.258 357,351 -0.26(-7.28%)
Aug 05, 2011 3.602 3.760 3.440 3.514 236,948 -0.03(-0.92%)
Aug 04, 2011 3.779 3.811 3.543 3.546 345,529 -0.30(-7.74%)
Aug 03, 2011 3.876 4.011 3.742 3.844 388,371 +0.13(+3.63%)
Aug 02, 2011 3.849 3.965 3.709 3.709 297,124 -0.16(-4.09%)
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.