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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2012 4.878 4.961 4.834 4.877 231,594 -0.02(-0.41%)
Sep 27, 2012 4.859 4.990 4.820 4.898 291,124 +0.09(+1.93%)
Sep 26, 2012 4.756 4.829 4.756 4.805 192,542 +0.07(+1.44%)
Sep 25, 2012 4.844 5.029 4.732 4.737 364,739 -0.09(-1.82%)
Sep 24, 2012 4.727 4.966 4.654 4.825 777,411 +0.36(+8.09%)
Sep 21, 2012 4.488 4.551 4.356 4.464 1,144,379 +0.06(+1.33%)
Sep 20, 2012 4.390 4.420 4.371 4.405 101,607 -0.02(-0.44%)
Sep 19, 2012 4.390 4.473 4.376 4.425 132,961 +0.01(+0.33%)
Sep 18, 2012 4.451 4.451 4.366 4.410 281,104 -0.09(-2.06%)
Sep 17, 2012 4.527 4.527 4.385 4.503 113,408 +0.00(+0.00%)
Sep 14, 2012 4.551 4.595 4.478 4.503 125,507 -0.01(-0.22%)
Sep 13, 2012 4.439 4.595 4.371 4.512 196,050 +0.10(+2.32%)
Sep 12, 2012 4.449 4.449 4.371 4.410 117,707 -0.01(-0.33%)
Sep 11, 2012 4.546 4.585 4.351 4.425 313,733 -0.10(-2.16%)
Sep 10, 2012 4.488 4.590 4.395 4.522 471,308 +0.05(+1.09%)
Sep 07, 2012 4.278 4.473 4.250 4.473 274,968 +0.05(+1.10%)
Sep 06, 2012 4.434 4.503 4.390 4.425 201,396 +0.03(+0.67%)
Sep 05, 2012 4.425 4.454 4.359 4.395 244,635 -0.01(-0.22%)
Sep 04, 2012 4.537 4.537 4.034 4.405 443,867 +0.25(+5.99%)
Aug 31, 2012 4.161 4.166 4.110 4.156 181,331 +0.04(+1.03%)
Aug 30, 2012 4.107 4.190 4.059 4.114 181,169 -0.02(-0.44%)
Aug 29, 2012 3.932 4.151 3.859 4.132 156,722 +0.27(+7.01%)
Aug 27, 2012 3.890 3.890 3.798 3.861 251,264 -0.01(-0.37%)
Aug 24, 2012 3.880 3.924 3.856 3.876 120,215 -0.02(-0.50%)
Aug 23, 2012 3.895 3.934 3.827 3.895 139,334 +0.01(+0.25%)
Aug 22, 2012 3.905 3.924 3.842 3.885 90,921 -0.01(-0.37%)
Aug 21, 2012 3.779 3.938 3.753 3.900 169,464 +0.15(+3.99%)
Aug 20, 2012 3.711 3.764 3.648 3.750 292,494 +0.01(+0.39%)
Aug 17, 2012 3.755 3.803 3.697 3.735 282,520 -0.04(-1.02%)
Aug 16, 2012 3.764 3.827 3.716 3.774 147,202 +0.01(+0.39%)
Aug 15, 2012 3.673 3.769 3.631 3.760 101,293 +0.09(+2.50%)
Aug 14, 2012 3.760 3.764 3.634 3.668 174,457 -0.05(-1.30%)
Aug 13, 2012 3.851 3.866 3.702 3.716 98,214 -0.14(-3.51%)
Aug 10, 2012 3.847 3.909 3.518 3.851 74,321 -0.02(-0.50%)
Aug 09, 2012 3.914 3.938 3.774 3.871 114,473 -0.05(-1.23%)
Aug 08, 2012 3.822 3.987 3.813 3.919 104,279 +0.09(+2.40%)
Aug 07, 2012 3.866 3.866 3.760 3.827 96,475 -0.01(-0.25%)
Aug 06, 2012 3.687 3.909 3.581 3.837 119,317 +0.17(+4.75%)
Aug 03, 2012 3.590 3.721 3.503 3.663 114,578 +0.14(+4.12%)
Aug 02, 2012 3.489 3.571 3.433 3.518 155,725 +0.02(+0.69%)
Aug 01, 2012 3.735 3.745 3.431 3.494 178,526 -0.15(-4.11%)
Jul 31, 2012 3.586 3.692 3.566 3.644 166,486 +0.03(+0.80%)
Jul 30, 2012 3.721 3.731 3.605 3.615 41,441 -0.12(-3.11%)
Jul 27, 2012 3.571 3.740 3.571 3.731 123,661 +0.16(+4.61%)
Jul 26, 2012 3.624 3.673 3.537 3.566 64,075 +0.01(+0.41%)
Jul 25, 2012 3.566 3.673 3.503 3.552 68,059 +0.03(+0.82%)
Jul 24, 2012 3.697 3.697 3.508 3.523 61,753 -0.14(-3.95%)
Jul 23, 2012 3.711 3.769 3.426 3.668 69,031 -0.13(-3.44%)
Jul 20, 2012 3.721 3.842 3.721 3.798 135,475 +0.02(+0.51%)
Jul 19, 2012 3.818 3.866 3.731 3.779 101,905 +0.00(+0.00%)
Jul 18, 2012 3.639 3.866 3.624 3.779 104,171 +0.13(+3.44%)
Jul 17, 2012 3.740 3.740 3.590 3.653 44,907 -0.04(-1.18%)
Jul 16, 2012 3.793 3.866 3.682 3.697 114,017 -0.10(-2.55%)
Jul 13, 2012 3.779 3.842 3.750 3.793 80,231 +0.02(+0.64%)
Jul 12, 2012 3.658 3.803 3.615 3.769 121,117 +0.06(+1.56%)
Jul 11, 2012 3.581 3.726 3.561 3.711 91,761 +0.14(+4.06%)
Jul 10, 2012 3.615 3.706 3.542 3.566 74,660 +0.00(+0.00%)
Jul 09, 2012 3.740 3.769 3.542 3.566 294,114 -0.19(-5.14%)
Jul 06, 2012 3.755 3.808 3.740 3.760 57,857 -0.06(-1.52%)
Jul 05, 2012 3.784 3.924 3.784 3.818 120,848 +0.01(+0.25%)
Jul 03, 2012 3.750 3.842 3.702 3.808 54,856 +0.07(+1.81%)
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.