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

Big 5 Sporting (NQ: BGFV )

3.470 +0.060 (+1.76%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 6, 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%)
Aug 01, 2011 3.876 3.876 3.765 3.867 183,683 +0.03(+0.85%)
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%)
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.