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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 4.262 4.276 4.203 4.212 102,693 -0.05(-1.07%)
May 23, 2011 4.280 4.299 4.237 4.258 126,687 -0.07(-1.68%)
May 20, 2011 4.367 4.392 4.299 4.330 129,915 -0.06(-1.45%)
May 19, 2011 4.362 4.421 4.294 4.394 151,174 +0.05(+1.16%)
May 18, 2011 4.353 4.371 4.340 4.344 113,157 -0.01(-0.21%)
May 17, 2011 4.444 4.503 4.340 4.353 210,527 -0.10(-2.34%)
May 16, 2011 4.476 4.517 4.458 4.458 114,319 -0.03(-0.66%)
May 13, 2011 4.580 4.580 4.453 4.487 80,534 -0.08(-1.84%)
May 12, 2011 4.544 4.580 4.535 4.571 278,311 +0.03(+0.60%)
May 11, 2011 4.544 4.621 4.508 4.544 187,679 +0.00(+0.00%)
May 10, 2011 4.453 4.571 4.453 4.544 91,115 +0.11(+2.46%)
May 09, 2011 4.444 4.453 4.421 4.435 519,338 +0.00(+0.00%)
May 06, 2011 4.562 4.644 4.435 4.435 108,956 -0.05(-1.21%)
May 05, 2011 4.612 4.649 4.462 4.489 255,648 -0.17(-3.61%)
May 04, 2011 4.612 4.862 4.417 4.658 451,985 -0.69(-12.91%)
May 03, 2011 5.362 5.448 5.303 5.348 166,793 -0.00(-0.09%)
May 02, 2011 5.385 5.444 5.353 5.353 102,402 -0.08(-1.42%)
Apr 29, 2011 5.485 5.521 5.416 5.430 90,415 -0.03(-0.58%)
Apr 28, 2011 5.444 5.485 5.394 5.462 65,046 +0.01(+0.25%)
Apr 27, 2011 5.448 5.480 5.430 5.448 172,717 -0.00(-0.08%)
Apr 26, 2011 5.448 5.516 5.430 5.453 96,579 +0.01(+0.25%)
Apr 25, 2011 5.457 5.476 5.398 5.439 125,912 -0.01(-0.25%)
Apr 21, 2011 5.526 5.526 5.435 5.453 37,625 -0.03(-0.58%)
Apr 20, 2011 5.471 5.487 5.403 5.485 64,685 +0.10(+1.86%)
Apr 19, 2011 5.476 5.476 5.316 5.385 123,833 -0.06(-1.17%)
Apr 18, 2011 5.380 5.466 5.307 5.448 221,803 -0.02(-0.42%)
Apr 15, 2011 5.421 5.489 5.398 5.471 220,943 +0.03(+0.50%)
Apr 14, 2011 5.262 5.444 5.230 5.444 232,895 +0.15(+2.83%)
Apr 13, 2011 5.453 5.453 5.285 5.294 102,794 -0.12(-2.26%)
Apr 12, 2011 5.471 5.480 5.407 5.416 137,845 -0.05(-0.91%)
Apr 11, 2011 5.457 5.544 5.430 5.466 111,005 -0.01(-0.17%)
Apr 08, 2011 5.580 5.580 5.421 5.476 115,182 -0.08(-1.39%)
Apr 07, 2011 5.585 5.639 5.444 5.553 203,789 -0.04(-0.65%)
Apr 06, 2011 5.439 5.603 5.435 5.589 187,217 +0.19(+3.54%)
Apr 05, 2011 5.348 5.421 5.226 5.398 156,137 +0.02(+0.42%)
Apr 04, 2011 5.357 5.385 5.226 5.376 283,713 +0.04(+0.77%)
Apr 01, 2011 5.444 5.526 5.316 5.335 370,001 -0.08(-1.51%)
Mar 31, 2011 5.453 5.453 5.289 5.416 159,114 -0.03(-0.58%)
Mar 30, 2011 5.403 5.485 5.312 5.448 104,973 +0.06(+1.10%)
Mar 29, 2011 5.248 5.394 5.185 5.389 60,299 +0.15(+2.95%)
Mar 28, 2011 5.394 5.444 5.226 5.235 87,534 -0.12(-2.29%)
Mar 25, 2011 5.353 5.471 5.289 5.357 99,693 +0.04(+0.77%)
Mar 24, 2011 5.444 5.444 5.157 5.316 215,160 -0.07(-1.27%)
Mar 23, 2011 5.271 5.448 5.185 5.385 118,820 +0.10(+1.80%)
Mar 22, 2011 5.248 5.316 5.217 5.289 105,602 +0.04(+0.78%)
Mar 21, 2011 5.203 5.248 5.117 5.248 236,053 +0.13(+2.58%)
Mar 18, 2011 5.157 5.207 5.098 5.117 379,338 +0.01(+0.18%)
Mar 17, 2011 5.330 5.414 5.098 5.107 116,639 -0.11(-2.18%)
Mar 16, 2011 5.366 5.539 5.221 5.221 198,135 -0.17(-3.12%)
Mar 15, 2011 5.212 5.444 5.212 5.389 132,625 -0.02(-0.42%)
Mar 14, 2011 5.548 5.580 5.394 5.412 649,500 -0.22(-3.87%)
Mar 11, 2011 5.516 5.748 5.516 5.630 439,483 +0.09(+1.56%)
Mar 10, 2011 5.644 5.644 5.507 5.544 235,859 -0.20(-3.48%)
Mar 09, 2011 5.730 5.821 5.725 5.744 57,763 +0.01(+0.24%)
Mar 08, 2011 5.603 5.798 5.603 5.730 131,260 +0.15(+2.60%)
Mar 07, 2011 5.625 5.635 5.457 5.585 158,905 -0.05(-0.97%)
Mar 04, 2011 5.639 5.739 5.548 5.639 218,106 -0.01(-0.12%)
Mar 03, 2011 5.605 5.854 5.578 5.646 127,476 +0.11(+1.96%)
Mar 02, 2011 5.560 5.872 5.533 5.538 490,547 -0.65(-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.