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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 4.334 4.343 4.233 4.300 262,077 +0.00(+0.00%)
Oct 26, 2012 4.300 4.300 4.300 4.300 102,385 -0.01(-0.22%)
Oct 25, 2012 4.334 4.343 4.281 4.310 83,511 +0.00(+0.11%)
Oct 24, 2012 4.305 4.334 4.276 4.305 114,958 +0.01(+0.34%)
Oct 23, 2012 4.285 4.507 4.285 4.290 73,665 -0.07(-1.55%)
Oct 19, 2012 4.271 4.372 4.237 4.358 178,225 +0.05(+1.12%)
Oct 18, 2012 4.358 4.406 4.310 4.310 223,341 -0.07(-1.54%)
Oct 17, 2012 4.382 4.406 4.363 4.377 245,950 +0.00(+0.00%)
Oct 16, 2012 4.387 4.415 4.343 4.377 204,830 -0.01(-0.22%)
Oct 15, 2012 4.430 4.521 4.353 4.387 112,470 -0.04(-0.87%)
Oct 12, 2012 4.618 4.618 4.411 4.425 193,175 -0.19(-4.17%)
Oct 11, 2012 4.685 4.733 4.574 4.618 50,874 -0.01(-0.21%)
Oct 10, 2012 4.603 4.642 4.589 4.627 59,036 +0.05(+1.05%)
Oct 09, 2012 4.656 4.676 4.579 4.579 76,228 -0.07(-1.45%)
Oct 08, 2012 4.661 4.676 4.623 4.647 109,608 -0.05(-1.13%)
Oct 05, 2012 4.815 4.849 4.685 4.700 214,836 -0.12(-2.40%)
Oct 04, 2012 4.815 4.815 4.627 4.815 120,704 +0.07(+1.42%)
Oct 03, 2012 4.815 4.839 4.738 4.748 121,306 -0.07(-1.35%)
Oct 02, 2012 4.839 4.863 4.781 4.813 128,012 -0.02(-0.35%)
Oct 01, 2012 4.844 4.931 4.803 4.830 546,378 +0.02(+0.32%)
Sep 28, 2012 4.815 4.897 4.772 4.814 234,626 -0.02(-0.41%)
Sep 27, 2012 4.796 4.926 4.758 4.834 294,936 +0.09(+1.93%)
Sep 26, 2012 4.695 4.767 4.695 4.743 195,063 +0.07(+1.44%)
Sep 25, 2012 4.781 4.964 4.671 4.676 369,515 -0.09(-1.82%)
Sep 24, 2012 4.666 4.902 4.594 4.762 787,589 +0.36(+8.09%)
Sep 21, 2012 4.430 4.493 4.300 4.406 1,159,362 +0.06(+1.33%)
Sep 20, 2012 4.334 4.363 4.314 4.348 102,937 -0.02(-0.44%)
Sep 19, 2012 4.334 4.415 4.319 4.367 134,702 +0.01(+0.33%)
Sep 18, 2012 4.394 4.394 4.310 4.353 284,784 -0.09(-2.06%)
Sep 17, 2012 4.468 4.468 4.329 4.444 114,893 +0.00(+0.00%)
Sep 14, 2012 4.493 4.536 4.420 4.444 127,150 -0.01(-0.22%)
Sep 13, 2012 4.382 4.536 4.314 4.454 198,617 +0.10(+2.32%)
Sep 12, 2012 4.391 4.391 4.314 4.353 119,248 -0.01(-0.33%)
Sep 11, 2012 4.488 4.526 4.295 4.367 317,840 -0.10(-2.16%)
Sep 10, 2012 4.430 4.531 4.338 4.464 477,478 +0.05(+1.09%)
Sep 07, 2012 4.223 4.415 4.195 4.415 278,568 +0.05(+1.10%)
Sep 06, 2012 4.377 4.444 4.334 4.367 204,033 +0.03(+0.67%)
Sep 05, 2012 4.367 4.396 4.302 4.338 247,838 -0.01(-0.22%)
Sep 04, 2012 4.478 4.478 3.982 4.348 449,678 +0.25(+5.99%)
Aug 31, 2012 4.107 4.112 4.057 4.103 183,705 +0.04(+1.03%)
Aug 30, 2012 4.054 4.136 4.006 4.061 183,541 -0.02(-0.44%)
Aug 29, 2012 3.881 4.098 3.809 4.078 158,773 +0.27(+7.01%)
Aug 27, 2012 3.840 3.840 3.749 3.811 254,554 -0.01(-0.37%)
Aug 24, 2012 3.830 3.873 3.806 3.825 121,789 -0.02(-0.50%)
Aug 23, 2012 3.845 3.883 3.778 3.845 141,158 +0.01(+0.25%)
Aug 22, 2012 3.854 3.873 3.792 3.835 92,112 -0.01(-0.37%)
Aug 21, 2012 3.730 3.888 3.704 3.849 171,683 +0.15(+3.99%)
Aug 20, 2012 3.663 3.716 3.601 3.701 296,323 +0.01(+0.39%)
Aug 17, 2012 3.706 3.754 3.649 3.687 286,219 -0.04(-1.02%)
Aug 16, 2012 3.716 3.778 3.668 3.725 149,129 +0.01(+0.39%)
Aug 15, 2012 3.625 3.721 3.584 3.711 102,619 +0.09(+2.50%)
Aug 14, 2012 3.711 3.716 3.587 3.620 176,741 -0.05(-1.30%)
Aug 13, 2012 3.802 3.816 3.654 3.668 99,500 -0.13(-3.51%)
Aug 10, 2012 3.797 3.859 3.473 3.802 75,294 -0.02(-0.50%)
Aug 09, 2012 3.864 3.888 3.725 3.821 115,971 -0.05(-1.23%)
Aug 08, 2012 3.773 3.935 3.763 3.868 105,644 +0.09(+2.40%)
Aug 07, 2012 3.816 3.816 3.711 3.778 97,739 -0.01(-0.25%)
Aug 06, 2012 3.639 3.859 3.535 3.787 120,879 +0.17(+4.75%)
Aug 03, 2012 3.544 3.673 3.458 3.616 116,078 +0.14(+4.12%)
Aug 02, 2012 3.444 3.525 3.389 3.473 157,764 +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.