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 (%)
Jul 31, 2012 3.591 3.698 3.572 3.649 166,236 +0.03(+0.80%)
Jul 30, 2012 3.727 3.736 3.610 3.620 41,378 -0.12(-3.11%)
Jul 27, 2012 3.577 3.746 3.577 3.736 123,475 +0.16(+4.61%)
Jul 26, 2012 3.630 3.678 3.543 3.572 63,979 +0.01(+0.41%)
Jul 25, 2012 3.572 3.678 3.509 3.557 67,956 +0.03(+0.82%)
Jul 24, 2012 3.702 3.702 3.514 3.528 61,661 -0.15(-3.95%)
Jul 23, 2012 3.717 3.775 3.431 3.673 68,928 -0.13(-3.44%)
Jul 20, 2012 3.727 3.848 3.727 3.804 135,271 +0.02(+0.51%)
Jul 19, 2012 3.823 3.872 3.736 3.785 101,752 +0.00(+0.00%)
Jul 18, 2012 3.644 3.872 3.630 3.785 104,015 +0.13(+3.44%)
Jul 17, 2012 3.746 3.746 3.596 3.659 44,839 -0.04(-1.18%)
Jul 16, 2012 3.799 3.872 3.688 3.702 113,846 -0.10(-2.55%)
Jul 13, 2012 3.785 3.848 3.756 3.799 80,110 +0.02(+0.64%)
Jul 12, 2012 3.664 3.809 3.620 3.775 120,935 +0.06(+1.56%)
Jul 11, 2012 3.586 3.731 3.567 3.717 91,623 +0.15(+4.07%)
Jul 10, 2012 3.620 3.712 3.547 3.572 74,548 +0.00(+0.00%)
Jul 09, 2012 3.746 3.775 3.547 3.572 293,672 -0.19(-5.14%)
Jul 06, 2012 3.760 3.814 3.746 3.765 57,770 -0.06(-1.52%)
Jul 05, 2012 3.789 3.930 3.789 3.823 120,666 +0.01(+0.25%)
Jul 03, 2012 3.756 3.848 3.707 3.814 54,774 +0.07(+1.81%)
Jul 02, 2012 3.678 3.746 3.630 3.746 97,423 +0.09(+2.38%)
Jun 29, 2012 3.601 3.789 3.533 3.659 230,618 +0.16(+4.56%)
Jun 28, 2012 3.635 3.659 3.446 3.499 101,269 -0.16(-4.49%)
Jun 27, 2012 3.514 3.729 3.465 3.664 175,106 +0.15(+4.13%)
Jun 26, 2012 3.359 3.581 3.350 3.518 152,654 +0.15(+4.45%)
Jun 25, 2012 3.291 3.465 3.243 3.368 173,215 +0.04(+1.16%)
Jun 22, 2012 3.097 3.378 3.054 3.330 1,289,104 +0.27(+8.86%)
Jun 21, 2012 3.136 3.170 3.005 3.059 183,369 -0.09(-2.92%)
Jun 20, 2012 3.214 3.296 3.097 3.151 111,715 -0.08(-2.55%)
Jun 19, 2012 3.175 3.330 3.131 3.233 233,277 +0.09(+2.93%)
Jun 18, 2012 3.097 3.262 3.097 3.141 164,074 +0.00(+0.00%)
Jun 15, 2012 3.131 3.233 3.068 3.141 276,681 +0.01(+0.46%)
Jun 14, 2012 3.010 3.218 3.010 3.126 230,806 +0.13(+4.36%)
Jun 13, 2012 3.068 3.093 2.972 2.996 268,887 -0.07(-2.21%)
Jun 12, 2012 3.088 3.139 2.962 3.064 186,956 -0.00(-0.16%)
Jun 11, 2012 3.426 3.426 3.064 3.068 260,345 -0.30(-8.78%)
Jun 08, 2012 3.325 3.422 3.267 3.364 227,403 +0.02(+0.72%)
Jun 07, 2012 3.557 3.557 3.325 3.339 213,480 -0.16(-4.56%)
Jun 06, 2012 3.330 3.504 3.301 3.499 109,680 +0.19(+5.86%)
Jun 05, 2012 3.199 3.364 3.175 3.305 163,682 +0.10(+3.02%)
Jun 04, 2012 3.122 3.247 3.078 3.209 252,925 +0.10(+3.11%)
Jun 01, 2012 3.064 3.165 3.064 3.112 112,722 -0.04(-1.23%)
May 31, 2012 3.061 3.165 3.015 3.151 316,167 +0.09(+2.84%)
May 30, 2012 3.044 3.122 3.044 3.064 71,841 -0.01(-0.24%)
May 29, 2012 3.066 3.095 2.999 3.071 72,630 +0.03(+1.10%)
May 25, 2012 3.052 3.085 3.004 3.037 96,116 -0.00(-0.16%)
May 24, 2012 3.076 3.104 2.961 3.042 139,715 -0.02(-0.62%)
May 23, 2012 3.004 3.085 2.942 3.061 86,524 +0.01(+0.47%)
May 22, 2012 3.224 3.253 2.985 3.047 176,116 -0.17(-5.21%)
May 21, 2012 3.186 3.248 3.157 3.214 105,750 +0.03(+1.05%)
May 18, 2012 3.195 3.253 3.171 3.181 146,458 -0.02(-0.60%)
May 17, 2012 3.219 3.272 3.181 3.200 113,720 -0.02(-0.59%)
May 16, 2012 3.272 3.315 3.157 3.219 124,911 -0.03(-0.88%)
May 15, 2012 3.181 3.291 3.157 3.248 92,581 +0.08(+2.41%)
May 14, 2012 3.267 3.300 3.171 3.171 115,998 -0.13(-3.91%)
May 11, 2012 3.406 3.420 3.257 3.300 142,899 -0.13(-3.77%)
May 10, 2012 3.468 3.501 3.420 3.430 39,810 -0.01(-0.42%)
May 09, 2012 3.458 3.471 3.401 3.444 78,638 -0.04(-1.10%)
May 08, 2012 3.496 3.535 3.420 3.482 109,074 -0.04(-1.09%)
May 07, 2012 3.544 3.563 3.492 3.520 120,272 -0.02(-0.54%)
May 04, 2012 3.573 3.611 3.492 3.540 146,485 -0.05(-1.46%)
May 03, 2012 3.669 3.793 3.544 3.592 239,750 -0.10(-2.59%)
May 02, 2012 3.659 3.779 3.659 3.688 111,928 -0.11(-2.77%)
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.