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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 3.806 3.806 3.740 3.745 228,699 -0.02(-0.63%)
Jan 30, 2012 3.745 3.802 3.745 3.769 188,647 -0.01(-0.37%)
Jan 27, 2012 3.783 3.797 3.721 3.783 311,087 -0.01(-0.25%)
Jan 26, 2012 3.816 3.816 3.754 3.792 213,433 -0.00(-0.12%)
Jan 25, 2012 3.806 3.806 3.750 3.797 257,336 +0.00(+0.12%)
Jan 24, 2012 3.759 3.816 3.750 3.792 194,355 -0.00(-0.12%)
Jan 23, 2012 3.759 3.806 3.731 3.797 130,994 +0.03(+0.75%)
Jan 20, 2012 3.731 3.802 3.731 3.769 183,741 +0.04(+1.14%)
Jan 19, 2012 3.769 3.769 3.683 3.726 122,528 -0.03(-0.88%)
Jan 18, 2012 3.731 3.787 3.674 3.759 215,963 +0.03(+0.89%)
Jan 17, 2012 3.721 3.863 3.679 3.726 429,158 +0.04(+1.16%)
Jan 13, 2012 3.792 3.802 3.679 3.683 323,677 -0.17(-4.53%)
Jan 12, 2012 3.948 4.156 3.707 3.858 822,442 -0.62(-13.83%)
Jan 11, 2012 4.662 4.662 4.360 4.478 344,227 -0.23(-4.92%)
Jan 10, 2012 4.676 4.719 4.610 4.710 149,943 +0.14(+3.00%)
Jan 09, 2012 4.776 4.776 4.539 4.572 247,498 -0.17(-3.59%)
Jan 06, 2012 4.809 4.809 4.658 4.743 123,729 -0.07(-1.38%)
Jan 05, 2012 4.728 4.842 4.610 4.809 113,318 +0.07(+1.50%)
Jan 04, 2012 5.026 5.026 4.686 4.738 476,082 -0.20(-4.02%)
Dec 30, 2011 5.097 5.126 4.918 4.936 161,023 -0.16(-3.15%)
Dec 29, 2011 5.036 5.168 5.036 5.097 94,229 +0.01(+0.28%)
Dec 28, 2011 5.093 5.140 5.022 5.083 152,809 +0.00(+0.00%)
Dec 27, 2011 5.130 5.187 4.932 5.083 131,906 -0.06(-1.19%)
Dec 23, 2011 5.249 5.267 5.116 5.145 185,534 -0.07(-1.27%)
Dec 21, 2011 5.135 5.234 5.026 5.211 193,970 +0.08(+1.47%)
Dec 20, 2011 4.889 5.197 4.851 5.135 494,759 +0.40(+8.49%)
Dec 19, 2011 4.818 4.941 4.639 4.733 363,039 -0.01(-0.30%)
Dec 16, 2011 4.577 4.804 4.475 4.747 838,589 +0.23(+5.02%)
Dec 15, 2011 4.525 4.544 4.331 4.520 148,750 +0.09(+2.03%)
Dec 14, 2011 4.459 4.501 4.327 4.431 245,383 -0.10(-2.29%)
Dec 13, 2011 4.653 4.665 4.492 4.535 154,016 -0.08(-1.74%)
Dec 12, 2011 4.530 4.634 4.440 4.615 116,160 -0.00(-0.10%)
Dec 09, 2011 4.308 4.714 4.275 4.620 169,436 +0.35(+8.32%)
Dec 08, 2011 4.606 4.624 4.246 4.265 142,008 -0.40(-8.61%)
Dec 07, 2011 4.520 4.710 4.446 4.667 149,759 +0.15(+3.35%)
Dec 06, 2011 4.397 4.553 4.289 4.516 107,119 +0.12(+2.80%)
Dec 05, 2011 4.473 4.492 4.312 4.393 112,290 +0.02(+0.54%)
Dec 02, 2011 4.388 4.421 4.336 4.369 89,266 +0.08(+1.76%)
Dec 01, 2011 4.270 4.364 4.232 4.293 138,489 -0.02(-0.44%)
Nov 30, 2011 4.312 4.373 4.161 4.312 325,314 +0.22(+5.43%)
Nov 29, 2011 4.142 4.208 4.019 4.090 112,398 -0.09(-2.09%)
Nov 28, 2011 3.821 4.356 3.779 4.178 229,028 +0.54(+14.82%)
Nov 25, 2011 3.826 3.910 3.638 3.638 42,135 -0.21(-5.48%)
Nov 23, 2011 3.901 3.943 3.817 3.849 158,361 -0.09(-2.38%)
Nov 22, 2011 4.103 4.103 3.943 3.943 79,355 -0.15(-3.67%)
Nov 21, 2011 4.149 4.295 4.074 4.093 145,440 -0.17(-3.96%)
Nov 18, 2011 4.206 4.304 4.131 4.262 116,366 +0.05(+1.22%)
Nov 17, 2011 4.207 4.271 4.146 4.210 121,817 +0.00(+0.00%)
Nov 16, 2011 4.210 4.360 4.168 4.210 158,263 -0.06(-1.32%)
Nov 15, 2011 4.079 4.285 4.037 4.267 122,069 +0.16(+3.88%)
Nov 14, 2011 4.173 4.192 4.051 4.107 124,240 -0.10(-2.34%)
Nov 11, 2011 4.079 4.224 4.074 4.206 94,163 +0.19(+4.79%)
Nov 10, 2011 4.088 4.122 3.995 4.013 91,725 +0.01(+0.35%)
Nov 09, 2011 4.074 4.173 3.985 3.999 178,267 -0.22(-5.12%)
Nov 08, 2011 4.299 4.337 4.032 4.215 155,533 +0.01(+0.22%)
Nov 07, 2011 4.210 4.239 4.060 4.206 129,862 +0.00(+0.00%)
Nov 04, 2011 4.281 4.332 4.121 4.206 121,263 -0.12(-2.71%)
Nov 03, 2011 4.079 4.393 3.831 4.323 355,416 +0.32(+8.09%)
Nov 02, 2011 4.056 4.276 3.859 3.999 526,649 +0.55(+16.05%)
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.