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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2012 6.867 6.930 6.788 6.867 406,960 +0.01(+0.14%)
Nov 29, 2012 6.867 6.937 6.683 6.857 335,817 +0.06(+0.87%)
Nov 28, 2012 6.744 6.837 6.666 6.798 389,179 +0.04(+0.62%)
Nov 27, 2012 6.781 6.976 6.727 6.756 435,591 -0.05(-0.79%)
Nov 26, 2012 6.615 6.829 6.576 6.810 435,108 +0.20(+3.03%)
Nov 23, 2012 6.620 6.683 6.542 6.610 133,301 -0.01(-0.22%)
Nov 21, 2012 6.634 6.668 6.537 6.625 174,062 +0.01(+0.15%)
Nov 20, 2012 6.644 6.703 6.551 6.615 266,295 -0.04(-0.66%)
Nov 19, 2012 6.337 6.703 6.337 6.659 440,093 +0.45(+7.23%)
Nov 16, 2012 6.268 6.483 6.161 6.210 485,167 -0.07(-1.09%)
Nov 15, 2012 6.327 6.425 6.234 6.278 411,554 -0.02(-0.31%)
Nov 14, 2012 6.503 6.607 6.264 6.298 299,059 -0.20(-3.15%)
Nov 13, 2012 6.400 6.615 6.329 6.503 536,690 +0.10(+1.52%)
Nov 12, 2012 6.439 6.512 6.215 6.405 315,057 -0.13(-2.01%)
Nov 09, 2012 6.264 6.629 6.166 6.537 769,166 +0.21(+3.32%)
Nov 08, 2012 6.688 6.688 6.303 6.327 580,567 -0.36(-5.40%)
Nov 07, 2012 6.288 6.908 6.249 6.688 1,127,713 +0.30(+4.74%)
Nov 06, 2012 6.068 6.390 6.029 6.386 731,765 +0.31(+5.06%)
Nov 05, 2012 5.805 6.166 5.766 6.078 1,073,410 +0.21(+3.65%)
Nov 02, 2012 5.039 6.215 4.878 5.864 4,196,015 +1.51(+34.76%)
Nov 01, 2012 4.376 4.390 4.307 4.351 314,889 -0.00(-0.11%)
Oct 31, 2012 4.390 4.400 4.288 4.356 258,690 +0.00(+0.00%)
Oct 26, 2012 4.356 4.356 4.356 4.356 101,062 -0.01(-0.22%)
Oct 25, 2012 4.390 4.400 4.337 4.366 82,432 +0.00(+0.11%)
Oct 24, 2012 4.361 4.390 4.332 4.361 113,472 +0.01(+0.34%)
Oct 23, 2012 4.342 4.566 4.342 4.346 72,713 -0.07(-1.55%)
Oct 19, 2012 4.327 4.429 4.293 4.415 175,921 +0.05(+1.12%)
Oct 18, 2012 4.415 4.464 4.366 4.366 220,454 -0.07(-1.54%)
Oct 17, 2012 4.439 4.464 4.420 4.434 242,772 +0.00(+0.00%)
Oct 16, 2012 4.444 4.473 4.400 4.434 202,183 -0.01(-0.22%)
Oct 15, 2012 4.488 4.581 4.410 4.444 111,016 -0.04(-0.87%)
Oct 12, 2012 4.678 4.678 4.468 4.483 190,679 -0.20(-4.17%)
Oct 11, 2012 4.746 4.795 4.634 4.678 50,217 -0.01(-0.21%)
Oct 10, 2012 4.664 4.703 4.649 4.688 58,273 +0.05(+1.05%)
Oct 09, 2012 4.717 4.737 4.639 4.639 75,243 -0.07(-1.45%)
Oct 08, 2012 4.722 4.737 4.683 4.707 108,191 -0.05(-1.13%)
Oct 05, 2012 4.878 4.912 4.746 4.761 212,060 -0.12(-2.40%)
Oct 04, 2012 4.878 4.878 4.688 4.878 119,144 +0.07(+1.42%)
Oct 03, 2012 4.878 4.903 4.800 4.810 119,739 -0.07(-1.35%)
Oct 02, 2012 4.903 4.927 4.844 4.876 126,358 -0.02(-0.35%)
Oct 01, 2012 4.907 4.995 4.866 4.893 539,316 +0.02(+0.32%)
Sep 28, 2012 4.878 4.961 4.834 4.877 231,594 -0.02(-0.41%)
Sep 27, 2012 4.859 4.990 4.820 4.898 291,124 +0.09(+1.93%)
Sep 26, 2012 4.756 4.829 4.756 4.805 192,542 +0.07(+1.44%)
Sep 25, 2012 4.844 5.029 4.732 4.737 364,739 -0.09(-1.82%)
Sep 24, 2012 4.727 4.966 4.654 4.825 777,411 +0.36(+8.09%)
Sep 21, 2012 4.488 4.551 4.356 4.464 1,144,379 +0.06(+1.33%)
Sep 20, 2012 4.390 4.420 4.371 4.405 101,607 -0.02(-0.44%)
Sep 19, 2012 4.390 4.473 4.376 4.425 132,961 +0.01(+0.33%)
Sep 18, 2012 4.451 4.451 4.366 4.410 281,104 -0.09(-2.06%)
Sep 17, 2012 4.527 4.527 4.385 4.503 113,408 +0.00(+0.00%)
Sep 14, 2012 4.551 4.595 4.478 4.503 125,507 -0.01(-0.22%)
Sep 13, 2012 4.439 4.595 4.371 4.512 196,050 +0.10(+2.32%)
Sep 12, 2012 4.449 4.449 4.371 4.410 117,707 -0.01(-0.33%)
Sep 11, 2012 4.546 4.585 4.351 4.425 313,733 -0.10(-2.16%)
Sep 10, 2012 4.488 4.590 4.395 4.522 471,308 +0.05(+1.09%)
Sep 07, 2012 4.278 4.473 4.250 4.473 274,968 +0.05(+1.10%)
Sep 06, 2012 4.434 4.503 4.390 4.425 201,396 +0.03(+0.67%)
Sep 05, 2012 4.425 4.454 4.359 4.395 244,635 -0.01(-0.22%)
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.