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

Big 5 Sporting (NQ: BGFV )

3.400 -0.140 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2011 5.565 5.602 5.496 5.509 89,112 -0.03(-0.58%)
Apr 28, 2011 5.523 5.565 5.473 5.542 64,108 +0.01(+0.25%)
Apr 27, 2011 5.528 5.560 5.509 5.528 170,228 -0.00(-0.08%)
Apr 26, 2011 5.528 5.597 5.509 5.533 95,188 +0.01(+0.25%)
Apr 25, 2011 5.537 5.556 5.477 5.519 124,098 -0.01(-0.25%)
Apr 21, 2011 5.606 5.606 5.514 5.533 37,083 -0.03(-0.58%)
Apr 20, 2011 5.551 5.567 5.482 5.565 63,753 +0.10(+1.86%)
Apr 19, 2011 5.556 5.556 5.394 5.463 122,048 -0.06(-1.17%)
Apr 18, 2011 5.459 5.546 5.385 5.528 218,607 -0.02(-0.42%)
Apr 15, 2011 5.500 5.569 5.477 5.551 217,759 +0.03(+0.50%)
Apr 14, 2011 5.339 5.523 5.307 5.523 229,539 +0.15(+2.83%)
Apr 13, 2011 5.533 5.533 5.362 5.371 101,313 -0.12(-2.27%)
Apr 12, 2011 5.551 5.560 5.486 5.496 135,858 -0.05(-0.91%)
Apr 11, 2011 5.537 5.625 5.509 5.546 109,405 -0.01(-0.17%)
Apr 08, 2011 5.662 5.662 5.500 5.556 113,522 -0.08(-1.39%)
Apr 07, 2011 5.666 5.722 5.523 5.634 200,852 -0.04(-0.65%)
Apr 06, 2011 5.519 5.685 5.514 5.671 184,520 +0.19(+3.54%)
Apr 05, 2011 5.426 5.500 5.302 5.477 153,887 +0.02(+0.42%)
Apr 04, 2011 5.436 5.463 5.302 5.454 279,625 +0.04(+0.77%)
Apr 01, 2011 5.523 5.606 5.394 5.413 364,669 -0.08(-1.51%)
Mar 31, 2011 5.533 5.533 5.367 5.496 156,822 -0.03(-0.58%)
Mar 30, 2011 5.482 5.565 5.390 5.528 103,460 +0.06(+1.10%)
Mar 29, 2011 5.325 5.473 5.261 5.468 59,430 +0.16(+2.95%)
Mar 28, 2011 5.473 5.523 5.302 5.311 86,273 -0.12(-2.29%)
Mar 25, 2011 5.431 5.551 5.367 5.436 98,257 +0.04(+0.77%)
Mar 24, 2011 5.523 5.523 5.233 5.394 212,059 -0.07(-1.27%)
Mar 23, 2011 5.348 5.528 5.261 5.463 117,107 +0.10(+1.80%)
Mar 22, 2011 5.325 5.394 5.293 5.367 104,081 +0.04(+0.78%)
Mar 21, 2011 5.279 5.325 5.191 5.325 232,652 +0.13(+2.58%)
Mar 18, 2011 5.233 5.284 5.173 5.191 373,872 +0.01(+0.18%)
Mar 17, 2011 5.408 5.493 5.173 5.182 114,958 -0.12(-2.18%)
Mar 16, 2011 5.445 5.620 5.297 5.297 195,280 -0.17(-3.12%)
Mar 15, 2011 5.288 5.523 5.288 5.468 130,714 -0.02(-0.42%)
Mar 14, 2011 5.629 5.662 5.473 5.491 640,141 -0.22(-3.87%)
Mar 11, 2011 5.597 5.832 5.597 5.712 433,151 +0.09(+1.56%)
Mar 10, 2011 5.726 5.726 5.588 5.625 232,461 -0.20(-3.48%)
Mar 09, 2011 5.814 5.906 5.809 5.828 56,931 +0.01(+0.24%)
Mar 08, 2011 5.685 5.883 5.685 5.814 129,369 +0.15(+2.60%)
Mar 07, 2011 5.708 5.717 5.537 5.666 156,616 -0.06(-0.97%)
Mar 04, 2011 5.722 5.823 5.629 5.722 214,963 -0.01(-0.12%)
Mar 03, 2011 5.687 5.939 5.660 5.728 125,639 +0.11(+1.96%)
Mar 02, 2011 5.641 5.958 5.614 5.618 483,479 -0.66(-10.51%)
Mar 01, 2011 6.430 6.466 6.187 6.278 137,039 -0.11(-1.72%)
Feb 28, 2011 6.324 6.398 6.278 6.388 115,192 +0.13(+2.05%)
Feb 25, 2011 6.095 6.269 6.058 6.260 108,353 +0.17(+2.78%)
Feb 24, 2011 5.962 6.091 5.958 6.091 120,411 +0.05(+0.76%)
Feb 23, 2011 6.091 6.164 5.912 6.045 136,626 -0.05(-0.83%)
Feb 22, 2011 6.356 6.439 6.081 6.095 144,346 -0.34(-5.34%)
Feb 18, 2011 6.466 6.466 6.329 6.439 123,401 +0.02(+0.36%)
Feb 17, 2011 6.480 6.480 6.200 6.416 124,856 +0.02(+0.36%)
Feb 16, 2011 6.439 6.677 6.361 6.393 88,876 -0.02(-0.36%)
Feb 15, 2011 6.246 6.469 6.242 6.416 185,337 +0.12(+1.97%)
Feb 14, 2011 6.210 6.407 6.210 6.292 78,419 +0.06(+0.96%)
Feb 11, 2011 6.113 6.274 6.040 6.233 72,907 +0.09(+1.42%)
Feb 10, 2011 5.981 6.178 5.981 6.146 113,972 +0.14(+2.37%)
Feb 09, 2011 5.948 6.040 5.912 6.003 89,229 +0.00(+0.00%)
Feb 08, 2011 5.843 6.003 5.710 6.003 133,506 +0.13(+2.26%)
Feb 07, 2011 5.692 6.017 5.692 5.871 287,530 +0.11(+1.83%)
Feb 04, 2011 5.838 5.871 5.742 5.765 67,393 -0.07(-1.18%)
Feb 03, 2011 5.770 5.974 5.770 5.834 96,997 +0.04(+0.64%)
Feb 02, 2011 5.788 5.861 5.733 5.797 136,611 -0.06(-1.10%)
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.