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

Big 5 Sporting (NQ: BGFV )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Nov 01, 2011 3.446 3.631 3.409 3.446 182,146 -0.18(-4.92%)
Oct 31, 2011 3.802 3.840 3.601 3.624 168,131 -0.26(-6.64%)
Oct 28, 2011 4.121 4.140 3.854 3.882 208,450 -0.26(-6.23%)
Oct 27, 2011 3.812 4.243 3.681 4.140 439,649 +0.47(+12.77%)
Oct 26, 2011 3.624 3.709 3.526 3.671 125,460 +0.13(+3.57%)
Oct 25, 2011 3.765 3.835 3.535 3.545 198,946 -0.30(-7.69%)
Oct 24, 2011 3.690 3.953 3.652 3.840 153,722 +0.15(+4.07%)
Oct 21, 2011 3.648 3.798 3.596 3.690 167,025 +0.12(+3.28%)
Oct 20, 2011 3.596 3.638 3.470 3.573 74,759 -0.01(-0.39%)
Oct 19, 2011 3.756 3.802 3.468 3.587 92,344 -0.20(-5.20%)
Oct 18, 2011 3.577 3.840 3.535 3.784 174,824 +0.23(+6.60%)
Oct 17, 2011 3.737 3.737 3.526 3.549 235,718 -0.24(-6.43%)
Oct 14, 2011 3.643 3.807 3.432 3.793 156,352 +0.19(+5.20%)
Oct 13, 2011 3.634 3.662 3.543 3.606 99,521 -0.07(-1.79%)
Oct 12, 2011 3.657 3.723 3.507 3.671 176,846 +0.07(+1.82%)
Oct 11, 2011 3.282 3.615 3.212 3.606 207,469 +0.28(+8.31%)
Oct 10, 2011 3.146 3.334 3.137 3.329 186,843 +0.25(+8.07%)
Oct 07, 2011 3.212 3.268 2.996 3.080 175,948 -0.13(-4.09%)
Oct 06, 2011 3.212 3.273 3.005 3.212 158,109 +0.01(+0.44%)
Oct 05, 2011 2.991 3.254 2.837 3.198 197,300 +0.21(+7.06%)
Oct 04, 2011 2.621 3.015 2.504 2.987 337,176 +0.38(+14.77%)
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.