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

Big 5 Sporting (NQ: BGFV )

3.400 -0.140 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 29, 2011 3.765 3.932 3.765 3.835 221,402 +0.04(+0.98%)
Jul 28, 2011 3.928 3.974 3.779 3.797 220,944 -0.11(-2.85%)
Jul 27, 2011 3.988 4.053 3.895 3.909 203,147 -0.09(-2.32%)
Jul 26, 2011 4.035 4.206 4.002 4.002 156,973 -0.02(-0.58%)
Jul 25, 2011 3.997 4.100 3.997 4.025 159,249 -0.02(-0.46%)
Jul 22, 2011 4.197 4.197 4.002 4.044 107,898 -0.14(-3.33%)
Jul 21, 2011 3.960 4.202 3.932 4.183 114,929 +0.23(+5.88%)
Jul 20, 2011 3.965 4.002 3.909 3.951 67,015 -0.01(-0.35%)
Jul 19, 2011 3.900 3.983 3.900 3.965 206,372 +0.10(+2.52%)
Jul 18, 2011 3.969 3.974 3.839 3.867 168,481 -0.11(-2.69%)
Jul 15, 2011 4.011 4.086 3.886 3.974 135,082 -0.03(-0.70%)
Jul 14, 2011 4.123 4.132 3.979 4.002 126,584 -0.12(-2.93%)
Jul 13, 2011 4.095 4.146 4.016 4.123 149,025 +0.06(+1.49%)
Jul 12, 2011 4.007 4.100 3.993 4.062 111,655 +0.05(+1.16%)
Jul 11, 2011 4.030 4.058 3.979 4.016 126,214 -0.07(-1.82%)
Jul 08, 2011 3.881 4.095 3.853 4.090 184,296 +0.17(+4.27%)
Jul 07, 2011 3.876 3.986 3.811 3.923 120,250 +0.10(+2.55%)
Jul 06, 2011 3.849 3.872 3.770 3.825 89,437 -0.04(-0.96%)
Jul 05, 2011 3.849 3.895 3.811 3.863 205,034 +0.03(+0.73%)
Jul 01, 2011 3.653 3.853 3.653 3.835 256,944 +0.18(+4.96%)
Jun 30, 2011 3.672 3.704 3.635 3.653 939,337 -0.01(-0.38%)
Jun 29, 2011 3.714 3.722 3.653 3.667 85,993 -0.04(-1.13%)
Jun 28, 2011 3.728 3.746 3.672 3.709 94,760 -0.01(-0.25%)
Jun 27, 2011 3.709 3.774 3.672 3.718 178,612 +0.01(+0.25%)
Jun 24, 2011 3.746 3.774 3.681 3.709 1,485,048 -0.02(-0.62%)
Jun 23, 2011 3.639 3.765 3.621 3.732 101,481 +0.07(+1.90%)
Jun 22, 2011 3.756 3.802 3.663 3.663 138,511 -0.12(-3.08%)
Jun 21, 2011 3.742 3.802 3.695 3.779 192,928 +0.04(+1.12%)
Jun 20, 2011 3.691 3.746 3.621 3.737 169,400 +0.11(+2.94%)
Jun 17, 2011 3.746 3.797 3.607 3.630 282,451 -0.09(-2.50%)
Jun 16, 2011 3.704 3.816 3.686 3.723 135,837 +0.03(+0.75%)
Jun 15, 2011 3.779 3.825 3.635 3.695 102,462 -0.14(-3.75%)
Jun 14, 2011 3.746 3.923 3.746 3.839 124,260 +0.14(+3.77%)
Jun 13, 2011 3.737 3.816 3.691 3.700 123,707 +0.00(+0.00%)
Jun 10, 2011 3.918 3.918 3.686 3.700 138,354 -0.23(-5.91%)
Jun 09, 2011 3.867 3.974 3.844 3.932 51,180 +0.08(+2.05%)
Jun 08, 2011 3.890 3.979 3.849 3.853 104,979 -0.05(-1.19%)
Jun 07, 2011 3.900 4.062 3.895 3.900 158,085 +0.02(+0.60%)
Jun 06, 2011 4.072 4.100 3.858 3.876 137,350 -0.22(-5.33%)
Jun 03, 2011 4.090 4.212 4.086 4.095 163,388 -0.18(-4.19%)
May 24, 2011 4.325 4.338 4.265 4.274 101,213 -0.05(-1.07%)
May 23, 2011 4.343 4.361 4.299 4.320 124,862 -0.07(-1.68%)
May 20, 2011 4.431 4.456 4.361 4.394 128,043 -0.06(-1.45%)
May 19, 2011 4.426 4.486 4.357 4.459 148,996 +0.05(+1.16%)
May 18, 2011 4.417 4.435 4.403 4.408 111,527 -0.01(-0.21%)
May 17, 2011 4.509 4.569 4.403 4.417 207,494 -0.11(-2.34%)
May 16, 2011 4.541 4.583 4.523 4.523 112,672 -0.03(-0.66%)
May 13, 2011 4.647 4.647 4.518 4.553 79,374 -0.09(-1.84%)
May 12, 2011 4.610 4.647 4.601 4.638 274,300 +0.03(+0.60%)
May 11, 2011 4.610 4.689 4.574 4.610 184,975 +0.00(+0.00%)
May 10, 2011 4.518 4.638 4.518 4.610 89,802 +0.11(+2.46%)
May 09, 2011 4.509 4.518 4.486 4.500 511,854 +0.00(+0.00%)
May 06, 2011 4.629 4.712 4.500 4.500 107,386 -0.06(-1.21%)
May 05, 2011 4.680 4.716 4.527 4.555 251,964 -0.17(-3.61%)
May 04, 2011 4.680 4.933 4.481 4.726 445,473 -0.70(-12.91%)
May 03, 2011 5.440 5.528 5.380 5.426 164,389 -0.00(-0.08%)
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.