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

Big 5 Sporting (NQ: BGFV )

3.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2012 4.167 4.172 4.116 4.162 181,058 +0.04(+1.03%)
Aug 30, 2012 4.114 4.197 4.065 4.120 180,896 -0.02(-0.44%)
Aug 29, 2012 3.938 4.158 3.864 4.138 156,486 +0.27(+7.01%)
Aug 27, 2012 3.896 3.896 3.804 3.867 250,886 -0.01(-0.37%)
Aug 24, 2012 3.886 3.930 3.862 3.881 120,034 -0.02(-0.50%)
Aug 23, 2012 3.901 3.939 3.833 3.901 139,124 +0.01(+0.25%)
Aug 22, 2012 3.910 3.930 3.848 3.891 90,784 -0.01(-0.37%)
Aug 21, 2012 3.785 3.944 3.759 3.906 169,209 +0.15(+3.99%)
Aug 20, 2012 3.717 3.770 3.654 3.756 292,054 +0.01(+0.39%)
Aug 17, 2012 3.760 3.809 3.702 3.741 282,094 -0.04(-1.02%)
Aug 16, 2012 3.770 3.833 3.722 3.780 146,980 +0.01(+0.39%)
Aug 15, 2012 3.678 3.775 3.637 3.765 101,140 +0.09(+2.50%)
Aug 14, 2012 3.765 3.770 3.639 3.673 174,195 -0.05(-1.30%)
Aug 13, 2012 3.857 3.872 3.707 3.722 98,066 -0.14(-3.51%)
Aug 10, 2012 3.852 3.915 3.523 3.857 74,209 -0.02(-0.50%)
Aug 09, 2012 3.920 3.944 3.780 3.877 114,300 -0.05(-1.23%)
Aug 08, 2012 3.828 3.993 3.819 3.925 104,122 +0.09(+2.40%)
Aug 07, 2012 3.872 3.872 3.765 3.833 96,330 -0.01(-0.25%)
Aug 06, 2012 3.693 3.915 3.586 3.843 119,137 +0.17(+4.75%)
Aug 03, 2012 3.596 3.727 3.509 3.668 114,406 +0.15(+4.12%)
Aug 02, 2012 3.494 3.577 3.438 3.523 155,491 +0.02(+0.69%)
Aug 01, 2012 3.741 3.751 3.436 3.499 178,257 -0.15(-4.11%)
Jul 31, 2012 3.591 3.698 3.572 3.649 166,236 +0.03(+0.80%)
Jul 30, 2012 3.727 3.736 3.610 3.620 41,378 -0.12(-3.11%)
Jul 27, 2012 3.577 3.746 3.577 3.736 123,475 +0.16(+4.61%)
Jul 26, 2012 3.630 3.678 3.543 3.572 63,979 +0.01(+0.41%)
Jul 25, 2012 3.572 3.678 3.509 3.557 67,956 +0.03(+0.82%)
Jul 24, 2012 3.702 3.702 3.514 3.528 61,661 -0.15(-3.95%)
Jul 23, 2012 3.717 3.775 3.431 3.673 68,928 -0.13(-3.44%)
Jul 20, 2012 3.727 3.848 3.727 3.804 135,271 +0.02(+0.51%)
Jul 19, 2012 3.823 3.872 3.736 3.785 101,752 +0.00(+0.00%)
Jul 18, 2012 3.644 3.872 3.630 3.785 104,015 +0.13(+3.44%)
Jul 17, 2012 3.746 3.746 3.596 3.659 44,839 -0.04(-1.18%)
Jul 16, 2012 3.799 3.872 3.688 3.702 113,846 -0.10(-2.55%)
Jul 13, 2012 3.785 3.848 3.756 3.799 80,110 +0.02(+0.64%)
Jul 12, 2012 3.664 3.809 3.620 3.775 120,935 +0.06(+1.56%)
Jul 11, 2012 3.586 3.731 3.567 3.717 91,623 +0.15(+4.07%)
Jul 10, 2012 3.620 3.712 3.547 3.572 74,548 +0.00(+0.00%)
Jul 09, 2012 3.746 3.775 3.547 3.572 293,672 -0.19(-5.14%)
Jul 06, 2012 3.760 3.814 3.746 3.765 57,770 -0.06(-1.52%)
Jul 05, 2012 3.789 3.930 3.789 3.823 120,666 +0.01(+0.25%)
Jul 03, 2012 3.756 3.848 3.707 3.814 54,774 +0.07(+1.81%)
Jul 02, 2012 3.678 3.746 3.630 3.746 97,423 +0.09(+2.38%)
Jun 29, 2012 3.601 3.789 3.533 3.659 230,618 +0.16(+4.56%)
Jun 28, 2012 3.635 3.659 3.446 3.499 101,269 -0.16(-4.49%)
Jun 27, 2012 3.514 3.729 3.465 3.664 175,106 +0.15(+4.13%)
Jun 26, 2012 3.359 3.581 3.350 3.518 152,654 +0.15(+4.45%)
Jun 25, 2012 3.291 3.465 3.243 3.368 173,215 +0.04(+1.16%)
Jun 22, 2012 3.097 3.378 3.054 3.330 1,289,104 +0.27(+8.86%)
Jun 21, 2012 3.136 3.170 3.005 3.059 183,369 -0.09(-2.92%)
Jun 20, 2012 3.214 3.296 3.097 3.151 111,715 -0.08(-2.55%)
Jun 19, 2012 3.175 3.330 3.131 3.233 233,277 +0.09(+2.93%)
Jun 18, 2012 3.097 3.262 3.097 3.141 164,074 +0.00(+0.00%)
Jun 15, 2012 3.131 3.233 3.068 3.141 276,681 +0.01(+0.46%)
Jun 14, 2012 3.010 3.218 3.010 3.126 230,806 +0.13(+4.36%)
Jun 13, 2012 3.068 3.093 2.972 2.996 268,887 -0.07(-2.21%)
Jun 12, 2012 3.088 3.139 2.962 3.064 186,956 -0.00(-0.16%)
Jun 11, 2012 3.426 3.426 3.064 3.068 260,345 -0.30(-8.78%)
Jun 08, 2012 3.325 3.422 3.267 3.364 227,403 +0.02(+0.72%)
Jun 07, 2012 3.557 3.557 3.325 3.339 213,480 -0.16(-4.56%)
Jun 06, 2012 3.330 3.504 3.301 3.499 109,680 +0.19(+5.86%)
Jun 05, 2012 3.199 3.364 3.175 3.305 163,682 +0.10(+3.02%)
Jun 04, 2012 3.122 3.247 3.078 3.209 252,925 +0.10(+3.11%)
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.