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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2011 3.802 3.840 3.601 3.624 168,131 -0.26(-6.64%)
Oct 28, 2011 4.121 4.140 3.854 3.882 208,450 -0.26(-6.23%)
Oct 27, 2011 3.812 4.243 3.681 4.140 439,649 +0.47(+12.77%)
Oct 26, 2011 3.624 3.709 3.526 3.671 125,460 +0.13(+3.57%)
Oct 25, 2011 3.765 3.835 3.535 3.545 198,946 -0.30(-7.69%)
Oct 24, 2011 3.690 3.953 3.652 3.840 153,722 +0.15(+4.07%)
Oct 21, 2011 3.648 3.798 3.596 3.690 167,025 +0.12(+3.28%)
Oct 20, 2011 3.596 3.638 3.470 3.573 74,759 -0.01(-0.39%)
Oct 19, 2011 3.756 3.802 3.468 3.587 92,344 -0.20(-5.20%)
Oct 18, 2011 3.577 3.840 3.535 3.784 174,824 +0.23(+6.60%)
Oct 17, 2011 3.737 3.737 3.526 3.549 235,718 -0.24(-6.43%)
Oct 14, 2011 3.643 3.807 3.432 3.793 156,352 +0.19(+5.20%)
Oct 13, 2011 3.634 3.662 3.543 3.606 99,521 -0.07(-1.79%)
Oct 12, 2011 3.657 3.723 3.507 3.671 176,846 +0.07(+1.82%)
Oct 11, 2011 3.282 3.615 3.212 3.606 207,469 +0.28(+8.31%)
Oct 10, 2011 3.146 3.334 3.137 3.329 186,843 +0.25(+8.07%)
Oct 07, 2011 3.212 3.268 2.996 3.080 175,948 -0.13(-4.09%)
Oct 06, 2011 3.212 3.273 3.005 3.212 158,109 +0.01(+0.44%)
Oct 05, 2011 2.991 3.254 2.837 3.198 197,300 +0.21(+7.06%)
Oct 04, 2011 2.621 3.015 2.504 2.987 337,176 +0.38(+14.77%)
Oct 03, 2011 2.813 2.837 2.602 2.602 252,828 -0.25(-8.72%)
Sep 30, 2011 2.823 2.963 2.823 2.851 194,815 -0.03(-1.14%)
Sep 29, 2011 2.935 2.940 2.743 2.884 162,260 +0.04(+1.32%)
Sep 28, 2011 3.127 3.179 2.837 2.846 141,053 -0.27(-8.72%)
Sep 27, 2011 3.141 3.235 3.062 3.118 217,335 +0.06(+1.84%)
Sep 26, 2011 2.991 3.104 2.907 3.062 143,361 +0.11(+3.82%)
Sep 23, 2011 2.776 2.968 2.776 2.949 142,088 +0.18(+6.43%)
Sep 22, 2011 2.926 2.926 2.719 2.771 316,910 -0.23(-7.80%)
Sep 21, 2011 3.095 3.160 3.001 3.005 123,148 -0.09(-3.03%)
Sep 20, 2011 3.202 3.226 3.095 3.099 93,718 -0.08(-2.65%)
Sep 19, 2011 3.132 3.235 3.118 3.184 188,788 +0.00(+0.00%)
Sep 16, 2011 3.221 3.230 3.137 3.184 249,805 -0.01(-0.44%)
Sep 15, 2011 3.230 3.273 3.151 3.198 118,047 +0.00(+0.15%)
Sep 14, 2011 3.212 3.305 3.090 3.193 139,780 +0.02(+0.74%)
Sep 13, 2011 3.235 3.310 3.141 3.170 94,481 -0.06(-1.74%)
Sep 12, 2011 3.123 3.296 3.123 3.226 140,134 +0.04(+1.18%)
Sep 09, 2011 3.184 3.324 3.109 3.188 195,225 -0.05(-1.59%)
Sep 08, 2011 3.301 3.446 3.226 3.240 194,732 -0.08(-2.54%)
Sep 07, 2011 3.226 3.357 3.226 3.324 150,608 +0.15(+4.88%)
Sep 06, 2011 2.991 3.188 2.991 3.170 173,702 +0.06(+1.96%)
Sep 02, 2011 3.282 3.320 3.085 3.109 241,146 -0.23(-6.75%)
Sep 01, 2011 3.498 3.699 3.287 3.334 222,951 -0.15(-4.31%)
Aug 31, 2011 3.573 3.596 3.446 3.484 107,176 -0.08(-2.11%)
Aug 30, 2011 3.418 3.606 3.240 3.559 180,071 +0.13(+3.76%)
Aug 29, 2011 3.304 3.495 3.239 3.430 181,786 +0.17(+5.12%)
Aug 26, 2011 3.198 3.267 3.147 3.263 119,106 +0.04(+1.30%)
Aug 25, 2011 3.481 3.481 3.175 3.221 163,301 -0.21(-6.09%)
Aug 24, 2011 3.439 3.541 3.351 3.430 122,097 -0.03(-0.81%)
Aug 23, 2011 3.258 3.467 3.258 3.458 243,929 +0.20(+6.13%)
Aug 22, 2011 3.068 3.277 3.007 3.258 284,362 +0.30(+10.20%)
Aug 19, 2011 2.915 3.131 2.905 2.956 288,335 -0.00(-0.16%)
Aug 18, 2011 3.110 3.191 2.942 2.961 232,830 -0.25(-7.67%)
Aug 17, 2011 3.226 3.332 3.156 3.207 114,693 +0.01(+0.44%)
Aug 16, 2011 3.263 3.346 3.137 3.193 129,770 -0.10(-2.96%)
Aug 15, 2011 3.212 3.300 3.165 3.291 65,819 +0.12(+3.66%)
Aug 12, 2011 3.314 3.314 3.128 3.174 136,012 -0.11(-3.25%)
Aug 11, 2011 3.304 3.365 3.161 3.281 245,230 +0.01(+0.28%)
Aug 10, 2011 3.513 3.513 3.239 3.272 340,026 -0.25(-6.99%)
Aug 09, 2011 3.393 3.588 3.174 3.518 324,171 +0.26(+8.13%)
Aug 08, 2011 3.402 3.564 3.249 3.253 357,890 -0.26(-7.28%)
Aug 05, 2011 3.597 3.755 3.434 3.509 237,305 -0.03(-0.92%)
Aug 04, 2011 3.773 3.806 3.538 3.541 346,050 -0.30(-7.74%)
Aug 03, 2011 3.871 4.005 3.736 3.838 388,956 +0.13(+3.63%)
Aug 02, 2011 3.843 3.959 3.704 3.704 297,572 -0.16(-4.09%)
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.