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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2011 4.281 4.342 4.131 4.281 327,662 +0.22(+5.43%)
Nov 29, 2011 4.112 4.178 3.990 4.061 113,209 -0.09(-2.09%)
Nov 28, 2011 3.794 4.325 3.752 4.148 230,681 +0.54(+14.82%)
Nov 25, 2011 3.799 3.882 3.612 3.612 42,440 -0.21(-5.48%)
Nov 23, 2011 3.873 3.915 3.789 3.822 159,504 -0.09(-2.38%)
Nov 22, 2011 4.073 4.073 3.915 3.915 79,928 -0.15(-3.67%)
Nov 21, 2011 4.120 4.264 4.045 4.064 146,490 -0.17(-3.96%)
Nov 18, 2011 4.176 4.273 4.101 4.231 117,206 +0.05(+1.23%)
Nov 17, 2011 4.177 4.241 4.116 4.180 122,697 +0.00(+0.00%)
Nov 16, 2011 4.180 4.329 4.138 4.180 159,405 -0.06(-1.32%)
Nov 15, 2011 4.050 4.255 4.008 4.236 122,950 +0.16(+3.88%)
Nov 14, 2011 4.143 4.162 4.022 4.078 125,137 -0.10(-2.34%)
Nov 11, 2011 4.050 4.194 4.045 4.176 94,843 +0.19(+4.79%)
Nov 10, 2011 4.059 4.092 3.966 3.985 92,388 +0.01(+0.35%)
Nov 09, 2011 4.045 4.143 3.957 3.971 179,553 -0.21(-5.12%)
Nov 08, 2011 4.269 4.306 4.003 4.185 156,656 +0.01(+0.22%)
Nov 07, 2011 4.180 4.209 4.031 4.176 130,800 +0.00(+0.00%)
Nov 04, 2011 4.250 4.301 4.092 4.176 122,138 -0.12(-2.71%)
Nov 03, 2011 4.050 4.362 3.803 4.292 357,982 +0.32(+8.09%)
Nov 02, 2011 4.027 4.245 3.831 3.971 530,451 +0.55(+16.05%)
Nov 01, 2011 3.421 3.605 3.384 3.421 183,461 -0.18(-4.92%)
Oct 31, 2011 3.775 3.812 3.575 3.598 169,345 -0.26(-6.64%)
Oct 28, 2011 4.092 4.110 3.826 3.854 209,955 -0.26(-6.23%)
Oct 27, 2011 3.785 4.213 3.654 4.110 442,823 +0.47(+12.77%)
Oct 26, 2011 3.598 3.682 3.501 3.645 126,366 +0.13(+3.57%)
Oct 25, 2011 3.738 3.808 3.510 3.519 200,382 -0.29(-7.69%)
Oct 24, 2011 3.664 3.924 3.626 3.812 154,832 +0.15(+4.07%)
Oct 21, 2011 3.622 3.771 3.570 3.664 168,230 +0.12(+3.28%)
Oct 20, 2011 3.570 3.612 3.445 3.547 75,299 -0.01(-0.39%)
Oct 19, 2011 3.729 3.775 3.443 3.561 93,011 -0.20(-5.20%)
Oct 18, 2011 3.552 3.812 3.510 3.757 176,086 +0.23(+6.61%)
Oct 17, 2011 3.710 3.710 3.501 3.524 237,420 -0.24(-6.43%)
Oct 14, 2011 3.617 3.780 3.407 3.766 157,480 +0.19(+5.20%)
Oct 13, 2011 3.608 3.636 3.518 3.580 100,239 -0.07(-1.79%)
Oct 12, 2011 3.631 3.696 3.482 3.645 178,123 +0.07(+1.82%)
Oct 11, 2011 3.259 3.589 3.189 3.580 208,967 +0.27(+8.31%)
Oct 10, 2011 3.124 3.310 3.114 3.305 188,191 +0.25(+8.07%)
Oct 07, 2011 3.189 3.245 2.975 3.058 177,218 -0.13(-4.09%)
Oct 06, 2011 3.189 3.249 2.984 3.189 159,251 +0.01(+0.44%)
Oct 05, 2011 2.970 3.231 2.816 3.175 198,724 +0.21(+7.06%)
Oct 04, 2011 2.602 2.993 2.486 2.965 339,610 +0.38(+14.77%)
Oct 03, 2011 2.793 2.816 2.584 2.584 254,653 -0.25(-8.72%)
Sep 30, 2011 2.802 2.942 2.802 2.830 196,221 -0.03(-1.14%)
Sep 29, 2011 2.914 2.919 2.723 2.863 163,431 +0.04(+1.32%)
Sep 28, 2011 3.105 3.156 2.816 2.826 142,071 -0.27(-8.72%)
Sep 27, 2011 3.119 3.212 3.040 3.096 218,904 +0.06(+1.84%)
Sep 26, 2011 2.970 3.082 2.886 3.040 144,396 +0.11(+3.82%)
Sep 23, 2011 2.756 2.947 2.756 2.928 143,113 +0.18(+6.43%)
Sep 22, 2011 2.905 2.905 2.700 2.751 319,198 -0.23(-7.80%)
Sep 21, 2011 3.072 3.138 2.979 2.984 124,037 -0.09(-3.03%)
Sep 20, 2011 3.179 3.203 3.072 3.077 94,394 -0.08(-2.65%)
Sep 19, 2011 3.110 3.212 3.096 3.161 190,150 +0.00(+0.00%)
Sep 16, 2011 3.198 3.207 3.114 3.161 251,609 -0.01(-0.44%)
Sep 15, 2011 3.207 3.249 3.128 3.175 118,899 +0.00(+0.15%)
Sep 14, 2011 3.189 3.282 3.068 3.170 140,789 +0.02(+0.74%)
Sep 13, 2011 3.212 3.286 3.119 3.147 95,163 -0.06(-1.74%)
Sep 12, 2011 3.100 3.272 3.100 3.203 141,145 +0.04(+1.18%)
Sep 09, 2011 3.161 3.300 3.086 3.165 196,634 -0.05(-1.59%)
Sep 08, 2011 3.277 3.421 3.203 3.217 196,138 -0.08(-2.54%)
Sep 07, 2011 3.203 3.333 3.203 3.300 151,695 +0.15(+4.88%)
Sep 06, 2011 2.970 3.165 2.970 3.147 174,956 +0.06(+1.96%)
Sep 02, 2011 3.259 3.296 3.063 3.086 242,887 -0.22(-6.75%)
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.