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

Big 5 Sporting (NQ: BGFV )

3.420 +0.070 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 24, 2011 4.325 4.338 4.265 4.274 101,213 -0.05(-1.07%)
May 23, 2011 4.343 4.361 4.299 4.320 124,862 -0.07(-1.68%)
May 20, 2011 4.431 4.456 4.361 4.394 128,043 -0.06(-1.45%)
May 19, 2011 4.426 4.486 4.357 4.459 148,996 +0.05(+1.16%)
May 18, 2011 4.417 4.435 4.403 4.408 111,527 -0.01(-0.21%)
May 17, 2011 4.509 4.569 4.403 4.417 207,494 -0.11(-2.34%)
May 16, 2011 4.541 4.583 4.523 4.523 112,672 -0.03(-0.66%)
May 13, 2011 4.647 4.647 4.518 4.553 79,374 -0.09(-1.84%)
May 12, 2011 4.610 4.647 4.601 4.638 274,300 +0.03(+0.60%)
May 11, 2011 4.610 4.689 4.574 4.610 184,975 +0.00(+0.00%)
May 10, 2011 4.518 4.638 4.518 4.610 89,802 +0.11(+2.46%)
May 09, 2011 4.509 4.518 4.486 4.500 511,854 +0.00(+0.00%)
May 06, 2011 4.629 4.712 4.500 4.500 107,386 -0.06(-1.21%)
May 05, 2011 4.680 4.716 4.527 4.555 251,964 -0.17(-3.61%)
May 04, 2011 4.680 4.933 4.481 4.726 445,473 -0.70(-12.91%)
May 03, 2011 5.440 5.528 5.380 5.426 164,389 -0.00(-0.08%)
May 02, 2011 5.463 5.523 5.431 5.431 100,927 -0.08(-1.42%)
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%)
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.