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

Big 5 Sporting (NQ: BGFV )

3.360 -0.040 (-1.18%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 2, 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, 2012 4.397 4.407 4.294 4.363 258,300 +0.00(+0.00%)
Oct 26, 2012 4.363 4.363 4.363 4.363 100,909 -0.01(-0.22%)
Oct 25, 2012 4.397 4.407 4.343 4.373 82,308 +0.00(+0.11%)
Oct 24, 2012 4.368 4.397 4.338 4.368 113,301 +0.01(+0.34%)
Oct 23, 2012 4.348 4.573 4.348 4.353 72,604 -0.07(-1.55%)
Oct 19, 2012 4.333 4.436 4.299 4.421 175,657 +0.05(+1.12%)
Oct 18, 2012 4.421 4.470 4.373 4.373 220,122 -0.07(-1.54%)
Oct 17, 2012 4.446 4.470 4.426 4.441 242,407 +0.00(+0.00%)
Oct 16, 2012 4.451 4.480 4.407 4.441 201,879 -0.01(-0.22%)
Oct 15, 2012 4.495 4.588 4.417 4.451 110,849 -0.04(-0.87%)
Oct 12, 2012 4.685 4.685 4.475 4.490 190,392 -0.20(-4.17%)
Oct 11, 2012 4.754 4.802 4.641 4.685 50,141 -0.01(-0.21%)
Oct 10, 2012 4.671 4.710 4.656 4.695 58,185 +0.05(+1.05%)
Oct 09, 2012 4.724 4.744 4.646 4.646 75,129 -0.07(-1.45%)
Oct 08, 2012 4.729 4.744 4.690 4.715 108,028 -0.05(-1.13%)
Oct 05, 2012 4.886 4.920 4.754 4.768 211,741 -0.12(-2.40%)
Oct 04, 2012 4.886 4.886 4.695 4.886 118,965 +0.07(+1.42%)
Oct 03, 2012 4.886 4.910 4.807 4.817 119,558 -0.07(-1.35%)
Oct 02, 2012 4.910 4.934 4.851 4.883 126,168 -0.02(-0.35%)
Oct 01, 2012 4.915 5.003 4.873 4.900 538,505 +0.02(+0.32%)
Sep 28, 2012 4.886 4.969 4.842 4.885 231,245 -0.02(-0.41%)
Sep 27, 2012 4.866 4.998 4.828 4.905 290,686 +0.09(+1.93%)
Sep 26, 2012 4.763 4.837 4.763 4.812 192,252 +0.07(+1.44%)
Sep 25, 2012 4.851 5.037 4.739 4.744 364,190 -0.09(-1.82%)
Sep 24, 2012 4.734 4.973 4.661 4.832 776,241 +0.36(+8.09%)
Sep 21, 2012 4.495 4.558 4.363 4.470 1,142,657 +0.06(+1.33%)
Sep 20, 2012 4.397 4.426 4.377 4.412 101,454 -0.02(-0.44%)
Sep 19, 2012 4.397 4.480 4.382 4.431 132,761 +0.01(+0.33%)
Sep 18, 2012 4.458 4.458 4.373 4.417 280,681 -0.09(-2.06%)
Sep 17, 2012 4.534 4.534 4.392 4.509 113,238 +0.00(+0.00%)
Sep 14, 2012 4.558 4.602 4.485 4.509 125,318 -0.01(-0.22%)
Sep 13, 2012 4.446 4.602 4.377 4.519 195,755 +0.10(+2.32%)
Sep 12, 2012 4.456 4.456 4.377 4.417 117,530 -0.01(-0.33%)
Sep 11, 2012 4.553 4.592 4.358 4.431 313,260 -0.10(-2.16%)
Sep 10, 2012 4.495 4.597 4.402 4.529 470,598 +0.05(+1.09%)
Sep 07, 2012 4.285 4.480 4.256 4.480 274,554 +0.05(+1.10%)
Sep 06, 2012 4.441 4.509 4.397 4.431 201,093 +0.03(+0.67%)
Sep 05, 2012 4.431 4.460 4.365 4.402 244,267 -0.01(-0.22%)
Sep 04, 2012 4.544 4.544 4.040 4.412 443,199 +0.25(+5.99%)
Aug 31, 2012 4.167 4.172 4.116 4.162 181,058 +0.04(+1.03%)
Aug 30, 2012 4.114 4.197 4.065 4.120 180,896 -0.02(-0.44%)
Aug 29, 2012 3.938 4.158 3.864 4.138 156,486 +0.27(+7.01%)
Aug 27, 2012 3.896 3.896 3.804 3.867 250,886 -0.01(-0.37%)
Aug 24, 2012 3.886 3.930 3.862 3.881 120,034 -0.02(-0.50%)
Aug 23, 2012 3.901 3.939 3.833 3.901 139,124 +0.01(+0.25%)
Aug 22, 2012 3.910 3.930 3.848 3.891 90,784 -0.01(-0.37%)
Aug 21, 2012 3.785 3.944 3.759 3.906 169,209 +0.15(+3.99%)
Aug 20, 2012 3.717 3.770 3.654 3.756 292,054 +0.01(+0.39%)
Aug 17, 2012 3.760 3.809 3.702 3.741 282,094 -0.04(-1.02%)
Aug 16, 2012 3.770 3.833 3.722 3.780 146,980 +0.01(+0.39%)
Aug 15, 2012 3.678 3.775 3.637 3.765 101,140 +0.09(+2.50%)
Aug 14, 2012 3.765 3.770 3.639 3.673 174,195 -0.05(-1.30%)
Aug 13, 2012 3.857 3.872 3.707 3.722 98,066 -0.14(-3.51%)
Aug 10, 2012 3.852 3.915 3.523 3.857 74,209 -0.02(-0.50%)
Aug 09, 2012 3.920 3.944 3.780 3.877 114,300 -0.05(-1.23%)
Aug 08, 2012 3.828 3.993 3.819 3.925 104,122 +0.09(+2.40%)
Aug 07, 2012 3.872 3.872 3.765 3.833 96,330 -0.01(-0.25%)
Aug 06, 2012 3.693 3.915 3.586 3.843 119,137 +0.17(+4.75%)
Aug 03, 2012 3.596 3.727 3.509 3.668 114,406 +0.15(+4.12%)
Aug 02, 2012 3.494 3.577 3.438 3.523 155,491 +0.02(+0.69%)
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.