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

Big 5 Sporting (NQ: BGFV )

3.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 30, 2011 5.105 5.133 4.925 4.944 160,781 -0.16(-3.15%)
Dec 29, 2011 5.043 5.176 5.043 5.105 94,087 +0.01(+0.28%)
Dec 28, 2011 5.100 5.148 5.029 5.091 152,579 +0.00(+0.00%)
Dec 27, 2011 5.138 5.195 4.939 5.091 131,707 -0.06(-1.19%)
Dec 23, 2011 5.256 5.275 5.124 5.152 185,255 -0.07(-1.27%)
Dec 21, 2011 5.143 5.242 5.034 5.219 193,678 +0.08(+1.47%)
Dec 20, 2011 4.897 5.204 4.859 5.143 494,014 +0.40(+8.49%)
Dec 19, 2011 4.826 4.949 4.646 4.740 362,492 -0.01(-0.30%)
Dec 16, 2011 4.584 4.811 4.482 4.755 837,327 +0.23(+5.02%)
Dec 15, 2011 4.532 4.551 4.338 4.527 148,527 +0.09(+2.03%)
Dec 14, 2011 4.466 4.508 4.333 4.437 245,013 -0.10(-2.29%)
Dec 13, 2011 4.660 4.672 4.499 4.541 153,785 -0.08(-1.74%)
Dec 12, 2011 4.537 4.641 4.447 4.622 115,986 -0.00(-0.10%)
Dec 09, 2011 4.314 4.721 4.281 4.627 169,181 +0.36(+8.31%)
Dec 08, 2011 4.612 4.631 4.253 4.271 141,794 -0.40(-8.61%)
Dec 07, 2011 4.527 4.717 4.453 4.674 149,534 +0.15(+3.35%)
Dec 06, 2011 4.404 4.560 4.295 4.522 106,958 +0.12(+2.80%)
Dec 05, 2011 4.480 4.499 4.319 4.399 112,121 +0.02(+0.54%)
Dec 02, 2011 4.395 4.427 4.343 4.376 89,131 +0.08(+1.76%)
Dec 01, 2011 4.276 4.371 4.238 4.300 138,281 -0.02(-0.44%)
Nov 30, 2011 4.319 4.380 4.167 4.319 324,824 +0.22(+5.43%)
Nov 29, 2011 4.148 4.215 4.025 4.096 112,229 -0.09(-2.09%)
Nov 28, 2011 3.827 4.362 3.785 4.184 228,683 +0.54(+14.82%)
Nov 25, 2011 3.832 3.916 3.644 3.644 42,072 -0.21(-5.48%)
Nov 23, 2011 3.907 3.949 3.822 3.855 158,123 -0.09(-2.38%)
Nov 22, 2011 4.109 4.109 3.949 3.949 79,236 -0.15(-3.67%)
Nov 21, 2011 4.156 4.301 4.081 4.099 145,222 -0.17(-3.96%)
Nov 18, 2011 4.212 4.311 4.137 4.268 116,191 +0.05(+1.23%)
Nov 17, 2011 4.213 4.278 4.152 4.217 121,634 +0.00(+0.00%)
Nov 16, 2011 4.217 4.367 4.174 4.217 158,025 -0.06(-1.32%)
Nov 15, 2011 4.085 4.292 4.043 4.273 121,885 +0.16(+3.88%)
Nov 14, 2011 4.179 4.198 4.057 4.113 124,053 -0.10(-2.34%)
Nov 11, 2011 4.085 4.231 4.081 4.212 94,022 +0.19(+4.79%)
Nov 10, 2011 4.095 4.128 4.001 4.020 91,587 +0.01(+0.35%)
Nov 09, 2011 4.081 4.179 3.991 4.005 177,998 -0.22(-5.12%)
Nov 08, 2011 4.306 4.343 4.038 4.221 155,299 +0.01(+0.22%)
Nov 07, 2011 4.217 4.246 4.066 4.212 129,667 +0.00(+0.00%)
Nov 04, 2011 4.287 4.339 4.128 4.212 121,080 -0.12(-2.71%)
Nov 03, 2011 4.085 4.400 3.836 4.329 354,881 +0.32(+8.09%)
Nov 02, 2011 4.062 4.282 3.865 4.005 525,856 +0.55(+16.05%)
Nov 01, 2011 3.451 3.637 3.414 3.451 181,872 -0.18(-4.92%)
Oct 31, 2011 3.808 3.846 3.606 3.630 167,878 -0.26(-6.64%)
Oct 28, 2011 4.128 4.146 3.860 3.888 208,136 -0.26(-6.23%)
Oct 27, 2011 3.818 4.250 3.686 4.146 438,988 +0.47(+12.77%)
Oct 26, 2011 3.630 3.714 3.531 3.677 125,271 +0.13(+3.57%)
Oct 25, 2011 3.771 3.841 3.541 3.550 198,647 -0.30(-7.69%)
Oct 24, 2011 3.696 3.958 3.658 3.846 153,491 +0.15(+4.07%)
Oct 21, 2011 3.653 3.804 3.602 3.696 166,773 +0.12(+3.28%)
Oct 20, 2011 3.602 3.644 3.475 3.578 74,646 -0.01(-0.39%)
Oct 19, 2011 3.761 3.808 3.473 3.592 92,205 -0.20(-5.20%)
Oct 18, 2011 3.583 3.846 3.541 3.789 174,561 +0.23(+6.61%)
Oct 17, 2011 3.742 3.742 3.531 3.555 235,363 -0.24(-6.43%)
Oct 14, 2011 3.649 3.813 3.437 3.799 156,117 +0.19(+5.20%)
Oct 13, 2011 3.639 3.667 3.549 3.611 99,371 -0.07(-1.79%)
Oct 12, 2011 3.663 3.728 3.512 3.677 176,580 +0.07(+1.82%)
Oct 11, 2011 3.287 3.620 3.217 3.611 207,157 +0.28(+8.31%)
Oct 10, 2011 3.151 3.339 3.141 3.334 186,561 +0.25(+8.07%)
Oct 07, 2011 3.217 3.273 3.001 3.085 175,683 -0.13(-4.09%)
Oct 06, 2011 3.217 3.278 3.010 3.217 157,871 +0.01(+0.44%)
Oct 05, 2011 2.996 3.259 2.841 3.202 197,003 +0.21(+7.06%)
Oct 04, 2011 2.625 3.019 2.508 2.991 336,669 +0.39(+14.77%)
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.