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, 2011 3.753 3.790 3.554 3.577 170,333 -0.25(-6.64%)
Oct 28, 2011 4.068 4.087 3.804 3.832 211,179 -0.25(-6.23%)
Oct 27, 2011 3.763 4.188 3.633 4.087 445,406 +0.46(+12.77%)
Oct 26, 2011 3.577 3.661 3.480 3.624 127,103 +0.12(+3.57%)
Oct 25, 2011 3.716 3.786 3.490 3.499 201,551 -0.29(-7.69%)
Oct 24, 2011 3.642 3.901 3.605 3.790 155,735 +0.15(+4.07%)
Oct 21, 2011 3.601 3.749 3.550 3.642 169,211 +0.12(+3.28%)
Oct 20, 2011 3.550 3.591 3.425 3.527 75,738 -0.01(-0.39%)
Oct 19, 2011 3.707 3.753 3.423 3.540 93,553 -0.19(-5.20%)
Oct 18, 2011 3.531 3.790 3.490 3.735 177,113 +0.23(+6.60%)
Oct 17, 2011 3.689 3.689 3.480 3.503 238,804 -0.24(-6.43%)
Oct 14, 2011 3.596 3.758 3.388 3.744 158,399 +0.19(+5.20%)
Oct 13, 2011 3.587 3.615 3.497 3.559 100,824 -0.06(-1.79%)
Oct 12, 2011 3.610 3.675 3.462 3.624 179,162 +0.06(+1.82%)
Oct 11, 2011 3.240 3.568 3.170 3.559 210,185 +0.27(+8.31%)
Oct 10, 2011 3.105 3.291 3.096 3.286 189,289 +0.25(+8.07%)
Oct 07, 2011 3.170 3.226 2.957 3.041 178,252 -0.13(-4.09%)
Oct 06, 2011 3.170 3.230 2.967 3.170 160,179 +0.01(+0.44%)
Oct 05, 2011 2.953 3.212 2.800 3.156 199,883 +0.21(+7.06%)
Oct 04, 2011 2.587 2.976 2.471 2.948 341,591 +0.38(+14.77%)
Oct 03, 2011 2.777 2.800 2.569 2.569 256,138 -0.25(-8.72%)
Sep 30, 2011 2.786 2.925 2.786 2.814 197,366 -0.03(-1.14%)
Sep 29, 2011 2.897 2.902 2.707 2.846 164,384 +0.04(+1.32%)
Sep 28, 2011 3.087 3.138 2.800 2.809 142,900 -0.27(-8.72%)
Sep 27, 2011 3.101 3.193 3.022 3.078 220,181 +0.06(+1.84%)
Sep 26, 2011 2.953 3.064 2.869 3.022 145,238 +0.11(+3.82%)
Sep 23, 2011 2.740 2.930 2.740 2.911 143,948 +0.18(+6.43%)
Sep 22, 2011 2.888 2.888 2.684 2.735 321,059 -0.23(-7.80%)
Sep 21, 2011 3.055 3.119 2.962 2.967 124,761 -0.09(-3.03%)
Sep 20, 2011 3.161 3.184 3.055 3.059 94,945 -0.08(-2.65%)
Sep 19, 2011 3.092 3.193 3.078 3.142 191,260 +0.00(+0.00%)
Sep 16, 2011 3.179 3.189 3.096 3.142 253,076 -0.01(-0.44%)
Sep 15, 2011 3.189 3.230 3.110 3.156 119,592 +0.00(+0.15%)
Sep 14, 2011 3.170 3.263 3.050 3.152 141,610 +0.02(+0.74%)
Sep 13, 2011 3.193 3.267 3.101 3.129 95,718 -0.06(-1.74%)
Sep 12, 2011 3.082 3.254 3.082 3.184 141,969 +0.04(+1.18%)
Sep 09, 2011 3.142 3.281 3.068 3.147 197,781 -0.05(-1.59%)
Sep 08, 2011 3.258 3.402 3.184 3.198 197,281 -0.08(-2.54%)
Sep 07, 2011 3.184 3.314 3.184 3.281 152,580 +0.15(+4.88%)
Sep 06, 2011 2.953 3.147 2.953 3.129 175,977 +0.06(+1.96%)
Sep 02, 2011 3.240 3.277 3.045 3.068 244,303 -0.22(-6.75%)
Sep 01, 2011 3.453 3.652 3.244 3.291 225,870 -0.15(-4.31%)
Aug 31, 2011 3.527 3.550 3.402 3.439 108,579 -0.07(-2.11%)
Aug 30, 2011 3.374 3.559 3.198 3.513 182,429 +0.13(+3.76%)
Aug 29, 2011 3.262 3.450 3.198 3.385 184,166 +0.16(+5.12%)
Aug 26, 2011 3.156 3.225 3.106 3.220 120,665 +0.04(+1.30%)
Aug 25, 2011 3.436 3.436 3.134 3.179 165,439 -0.21(-6.09%)
Aug 24, 2011 3.395 3.495 3.308 3.385 123,695 -0.03(-0.81%)
Aug 23, 2011 3.216 3.422 3.216 3.413 247,123 +0.20(+6.13%)
Aug 22, 2011 3.028 3.234 2.969 3.216 288,085 +0.30(+10.20%)
Aug 19, 2011 2.877 3.090 2.868 2.918 292,110 -0.00(-0.16%)
Aug 18, 2011 3.069 3.150 2.904 2.923 235,879 -0.24(-7.67%)
Aug 17, 2011 3.184 3.289 3.115 3.166 116,195 +0.01(+0.44%)
Aug 16, 2011 3.220 3.303 3.097 3.152 131,469 -0.10(-2.96%)
Aug 15, 2011 3.170 3.257 3.124 3.248 66,680 +0.11(+3.65%)
Aug 12, 2011 3.271 3.271 3.088 3.133 137,792 -0.11(-3.25%)
Aug 11, 2011 3.262 3.321 3.120 3.239 248,441 +0.01(+0.28%)
Aug 10, 2011 3.468 3.468 3.198 3.230 344,478 -0.24(-6.99%)
Aug 09, 2011 3.349 3.541 3.133 3.472 328,416 +0.26(+8.13%)
Aug 08, 2011 3.358 3.518 3.207 3.211 362,576 -0.25(-7.28%)
Aug 05, 2011 3.550 3.706 3.390 3.463 240,412 -0.03(-0.92%)
Aug 04, 2011 3.724 3.756 3.492 3.495 350,581 -0.29(-7.74%)
Aug 03, 2011 3.821 3.953 3.688 3.789 394,049 +0.13(+3.63%)
Aug 02, 2011 3.793 3.908 3.656 3.656 301,468 -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.