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 (%)
Aug 31, 2011 3.573 3.596 3.446 3.484 107,176 -0.08(-2.11%)
Aug 30, 2011 3.418 3.606 3.240 3.559 180,071 +0.13(+3.76%)
Aug 29, 2011 3.304 3.495 3.239 3.430 181,786 +0.17(+5.12%)
Aug 26, 2011 3.198 3.267 3.147 3.263 119,106 +0.04(+1.30%)
Aug 25, 2011 3.481 3.481 3.175 3.221 163,301 -0.21(-6.09%)
Aug 24, 2011 3.439 3.541 3.351 3.430 122,097 -0.03(-0.81%)
Aug 23, 2011 3.258 3.467 3.258 3.458 243,929 +0.20(+6.13%)
Aug 22, 2011 3.068 3.277 3.007 3.258 284,362 +0.30(+10.20%)
Aug 19, 2011 2.915 3.131 2.905 2.956 288,335 -0.00(-0.16%)
Aug 18, 2011 3.110 3.191 2.942 2.961 232,830 -0.25(-7.67%)
Aug 17, 2011 3.226 3.332 3.156 3.207 114,693 +0.01(+0.44%)
Aug 16, 2011 3.263 3.346 3.137 3.193 129,770 -0.10(-2.96%)
Aug 15, 2011 3.212 3.300 3.165 3.291 65,819 +0.12(+3.66%)
Aug 12, 2011 3.314 3.314 3.128 3.174 136,012 -0.11(-3.25%)
Aug 11, 2011 3.304 3.365 3.161 3.281 245,230 +0.01(+0.28%)
Aug 10, 2011 3.513 3.513 3.239 3.272 340,026 -0.25(-6.99%)
Aug 09, 2011 3.393 3.588 3.174 3.518 324,171 +0.26(+8.13%)
Aug 08, 2011 3.402 3.564 3.249 3.253 357,890 -0.26(-7.28%)
Aug 05, 2011 3.597 3.755 3.434 3.509 237,305 -0.03(-0.92%)
Aug 04, 2011 3.773 3.806 3.538 3.541 346,050 -0.30(-7.74%)
Aug 03, 2011 3.871 4.005 3.736 3.838 388,956 +0.13(+3.63%)
Aug 02, 2011 3.843 3.959 3.704 3.704 297,572 -0.16(-4.09%)
Aug 01, 2011 3.871 3.871 3.759 3.861 183,960 +0.03(+0.85%)
Jul 29, 2011 3.759 3.926 3.759 3.829 221,736 +0.04(+0.98%)
Jul 28, 2011 3.922 3.968 3.773 3.792 221,277 -0.11(-2.85%)
Jul 27, 2011 3.982 4.047 3.889 3.903 203,453 -0.09(-2.32%)
Jul 26, 2011 4.028 4.200 3.996 3.996 157,209 -0.02(-0.58%)
Jul 25, 2011 3.991 4.093 3.991 4.019 159,489 -0.02(-0.46%)
Jul 22, 2011 4.191 4.191 3.996 4.038 108,061 -0.14(-3.33%)
Jul 21, 2011 3.954 4.196 3.926 4.177 115,103 +0.23(+5.88%)
Jul 20, 2011 3.959 3.996 3.903 3.945 67,116 -0.01(-0.35%)
Jul 19, 2011 3.894 3.977 3.894 3.959 206,683 +0.10(+2.52%)
Jul 18, 2011 3.963 3.968 3.834 3.861 168,735 -0.11(-2.69%)
Jul 15, 2011 4.005 4.079 3.880 3.968 135,286 -0.03(-0.70%)
Jul 14, 2011 4.117 4.126 3.973 3.996 126,775 -0.12(-2.93%)
Jul 13, 2011 4.089 4.140 4.010 4.117 149,250 +0.06(+1.49%)
Jul 12, 2011 4.001 4.093 3.987 4.056 111,823 +0.05(+1.16%)
Jul 11, 2011 4.024 4.052 3.973 4.010 126,404 -0.07(-1.82%)
Jul 08, 2011 3.875 4.089 3.847 4.084 184,574 +0.17(+4.27%)
Jul 07, 2011 3.871 3.980 3.806 3.917 120,431 +0.10(+2.55%)
Jul 06, 2011 3.843 3.866 3.764 3.820 89,572 -0.04(-0.96%)
Jul 05, 2011 3.843 3.889 3.806 3.857 205,343 +0.03(+0.73%)
Jul 01, 2011 3.648 3.847 3.648 3.829 257,331 +0.18(+4.96%)
Jun 30, 2011 3.666 3.699 3.629 3.648 940,753 -0.01(-0.38%)
Jun 29, 2011 3.708 3.716 3.648 3.662 86,122 -0.04(-1.13%)
Jun 28, 2011 3.722 3.741 3.666 3.704 94,902 -0.01(-0.25%)
Jun 27, 2011 3.704 3.769 3.666 3.713 178,881 +0.01(+0.25%)
Jun 24, 2011 3.741 3.769 3.676 3.704 1,487,286 -0.02(-0.62%)
Jun 23, 2011 3.634 3.759 3.615 3.727 101,634 +0.07(+1.90%)
Jun 22, 2011 3.750 3.796 3.657 3.657 138,720 -0.12(-3.08%)
Jun 21, 2011 3.736 3.796 3.690 3.773 193,218 +0.04(+1.12%)
Jun 20, 2011 3.685 3.741 3.615 3.731 169,655 +0.11(+2.95%)
Jun 17, 2011 3.741 3.792 3.601 3.625 282,877 -0.09(-2.50%)
Jun 16, 2011 3.699 3.810 3.680 3.717 136,042 +0.03(+0.75%)
Jun 15, 2011 3.773 3.820 3.629 3.690 102,616 -0.14(-3.75%)
Jun 14, 2011 3.741 3.917 3.741 3.834 124,447 +0.14(+3.77%)
Jun 13, 2011 3.731 3.810 3.685 3.694 123,894 +0.00(+0.00%)
Jun 10, 2011 3.912 3.912 3.680 3.694 138,563 -0.23(-5.91%)
Jun 09, 2011 3.861 3.968 3.838 3.926 51,257 +0.08(+2.05%)
Jun 08, 2011 3.885 3.973 3.843 3.847 105,137 -0.05(-1.19%)
Jun 07, 2011 3.894 4.056 3.889 3.894 158,323 +0.02(+0.60%)
Jun 06, 2011 4.066 4.093 3.852 3.871 137,557 -0.22(-5.33%)
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.