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 25, 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, 2011 4.319 4.380 4.167 4.319 324,824 +0.22(+5.43%)
Nov 29, 2011 4.148 4.215 4.025 4.096 112,229 -0.09(-2.09%)
Nov 28, 2011 3.827 4.362 3.785 4.184 228,683 +0.54(+14.82%)
Nov 25, 2011 3.832 3.916 3.644 3.644 42,072 -0.21(-5.48%)
Nov 23, 2011 3.907 3.949 3.822 3.855 158,123 -0.09(-2.38%)
Nov 22, 2011 4.109 4.109 3.949 3.949 79,236 -0.15(-3.67%)
Nov 21, 2011 4.156 4.301 4.081 4.099 145,222 -0.17(-3.96%)
Nov 18, 2011 4.212 4.311 4.137 4.268 116,191 +0.05(+1.23%)
Nov 17, 2011 4.213 4.278 4.152 4.217 121,634 +0.00(+0.00%)
Nov 16, 2011 4.217 4.367 4.174 4.217 158,025 -0.06(-1.32%)
Nov 15, 2011 4.085 4.292 4.043 4.273 121,885 +0.16(+3.88%)
Nov 14, 2011 4.179 4.198 4.057 4.113 124,053 -0.10(-2.34%)
Nov 11, 2011 4.085 4.231 4.081 4.212 94,022 +0.19(+4.79%)
Nov 10, 2011 4.095 4.128 4.001 4.020 91,587 +0.01(+0.35%)
Nov 09, 2011 4.081 4.179 3.991 4.005 177,998 -0.22(-5.12%)
Nov 08, 2011 4.306 4.343 4.038 4.221 155,299 +0.01(+0.22%)
Nov 07, 2011 4.217 4.246 4.066 4.212 129,667 +0.00(+0.00%)
Nov 04, 2011 4.287 4.339 4.128 4.212 121,080 -0.12(-2.71%)
Nov 03, 2011 4.085 4.400 3.836 4.329 354,881 +0.32(+8.09%)
Nov 02, 2011 4.062 4.282 3.865 4.005 525,856 +0.55(+16.05%)
Nov 01, 2011 3.451 3.637 3.414 3.451 181,872 -0.18(-4.92%)
Oct 31, 2011 3.808 3.846 3.606 3.630 167,878 -0.26(-6.64%)
Oct 28, 2011 4.128 4.146 3.860 3.888 208,136 -0.26(-6.23%)
Oct 27, 2011 3.818 4.250 3.686 4.146 438,988 +0.47(+12.77%)
Oct 26, 2011 3.630 3.714 3.531 3.677 125,271 +0.13(+3.57%)
Oct 25, 2011 3.771 3.841 3.541 3.550 198,647 -0.30(-7.69%)
Oct 24, 2011 3.696 3.958 3.658 3.846 153,491 +0.15(+4.07%)
Oct 21, 2011 3.653 3.804 3.602 3.696 166,773 +0.12(+3.28%)
Oct 20, 2011 3.602 3.644 3.475 3.578 74,646 -0.01(-0.39%)
Oct 19, 2011 3.761 3.808 3.473 3.592 92,205 -0.20(-5.20%)
Oct 18, 2011 3.583 3.846 3.541 3.789 174,561 +0.23(+6.61%)
Oct 17, 2011 3.742 3.742 3.531 3.555 235,363 -0.24(-6.43%)
Oct 14, 2011 3.649 3.813 3.437 3.799 156,117 +0.19(+5.20%)
Oct 13, 2011 3.639 3.667 3.549 3.611 99,371 -0.07(-1.79%)
Oct 12, 2011 3.663 3.728 3.512 3.677 176,580 +0.07(+1.82%)
Oct 11, 2011 3.287 3.620 3.217 3.611 207,157 +0.28(+8.31%)
Oct 10, 2011 3.151 3.339 3.141 3.334 186,561 +0.25(+8.07%)
Oct 07, 2011 3.217 3.273 3.001 3.085 175,683 -0.13(-4.09%)
Oct 06, 2011 3.217 3.278 3.010 3.217 157,871 +0.01(+0.44%)
Oct 05, 2011 2.996 3.259 2.841 3.202 197,003 +0.21(+7.06%)
Oct 04, 2011 2.625 3.019 2.508 2.991 336,669 +0.39(+14.77%)
Oct 03, 2011 2.817 2.841 2.606 2.606 252,447 -0.25(-8.72%)
Sep 30, 2011 2.827 2.968 2.827 2.855 194,522 -0.03(-1.14%)
Sep 29, 2011 2.940 2.944 2.747 2.888 162,016 +0.04(+1.32%)
Sep 28, 2011 3.132 3.184 2.841 2.850 140,841 -0.27(-8.72%)
Sep 27, 2011 3.146 3.240 3.066 3.123 217,008 +0.06(+1.84%)
Sep 26, 2011 2.996 3.109 2.911 3.066 143,145 +0.11(+3.82%)
Sep 23, 2011 2.780 2.972 2.780 2.954 141,874 +0.18(+6.43%)
Sep 22, 2011 2.930 2.930 2.724 2.775 316,433 -0.23(-7.80%)
Sep 21, 2011 3.099 3.165 3.005 3.010 122,963 -0.09(-3.03%)
Sep 20, 2011 3.207 3.231 3.099 3.104 93,576 -0.08(-2.65%)
Sep 19, 2011 3.137 3.240 3.123 3.188 188,504 +0.00(+0.00%)
Sep 16, 2011 3.226 3.235 3.141 3.188 249,429 -0.01(-0.44%)
Sep 15, 2011 3.235 3.278 3.156 3.202 117,869 +0.00(+0.15%)
Sep 14, 2011 3.217 3.310 3.094 3.198 139,570 +0.02(+0.74%)
Sep 13, 2011 3.240 3.315 3.146 3.174 94,339 -0.06(-1.74%)
Sep 12, 2011 3.127 3.301 3.127 3.231 139,923 +0.04(+1.18%)
Sep 09, 2011 3.188 3.329 3.113 3.193 194,931 -0.05(-1.59%)
Sep 08, 2011 3.306 3.451 3.231 3.245 194,439 -0.08(-2.54%)
Sep 07, 2011 3.231 3.362 3.231 3.329 150,382 +0.15(+4.88%)
Sep 06, 2011 2.996 3.193 2.996 3.174 173,441 +0.06(+1.96%)
Sep 02, 2011 3.287 3.325 3.090 3.113 240,783 -0.23(-6.75%)
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.