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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2012 3.812 3.812 3.746 3.751 228,354 -0.02(-0.63%)
Jan 30, 2012 3.751 3.807 3.751 3.774 188,363 -0.01(-0.38%)
Jan 27, 2012 3.788 3.803 3.727 3.788 310,619 -0.01(-0.25%)
Jan 26, 2012 3.822 3.822 3.760 3.798 213,112 -0.00(-0.12%)
Jan 25, 2012 3.812 3.812 3.755 3.803 256,949 +0.00(+0.12%)
Jan 24, 2012 3.765 3.822 3.755 3.798 194,063 -0.00(-0.12%)
Jan 23, 2012 3.765 3.812 3.736 3.803 130,797 +0.03(+0.75%)
Jan 20, 2012 3.736 3.807 3.736 3.774 183,464 +0.04(+1.14%)
Jan 19, 2012 3.774 3.774 3.689 3.732 122,344 -0.03(-0.88%)
Jan 18, 2012 3.736 3.793 3.680 3.765 215,638 +0.03(+0.89%)
Jan 17, 2012 3.727 3.869 3.684 3.732 428,512 +0.04(+1.16%)
Jan 13, 2012 3.798 3.807 3.684 3.689 323,190 -0.18(-4.53%)
Jan 12, 2012 3.954 4.163 3.713 3.864 821,204 -0.62(-13.83%)
Jan 11, 2012 4.669 4.669 4.366 4.485 343,709 -0.23(-4.92%)
Jan 10, 2012 4.683 4.726 4.617 4.717 149,718 +0.14(+3.00%)
Jan 09, 2012 4.783 4.783 4.546 4.579 247,125 -0.17(-3.59%)
Jan 06, 2012 4.816 4.816 4.665 4.750 123,543 -0.07(-1.38%)
Jan 05, 2012 4.736 4.849 4.617 4.816 113,147 +0.07(+1.50%)
Jan 04, 2012 5.034 5.034 4.693 4.745 475,366 -0.20(-4.02%)
Dec 30, 2011 5.105 5.133 4.925 4.944 160,781 -0.16(-3.15%)
Dec 29, 2011 5.043 5.176 5.043 5.105 94,087 +0.01(+0.28%)
Dec 28, 2011 5.100 5.148 5.029 5.091 152,579 +0.00(+0.00%)
Dec 27, 2011 5.138 5.195 4.939 5.091 131,707 -0.06(-1.19%)
Dec 23, 2011 5.256 5.275 5.124 5.152 185,255 -0.07(-1.27%)
Dec 21, 2011 5.143 5.242 5.034 5.219 193,678 +0.08(+1.47%)
Dec 20, 2011 4.897 5.204 4.859 5.143 494,014 +0.40(+8.49%)
Dec 19, 2011 4.826 4.949 4.646 4.740 362,492 -0.01(-0.30%)
Dec 16, 2011 4.584 4.811 4.482 4.755 837,327 +0.23(+5.02%)
Dec 15, 2011 4.532 4.551 4.338 4.527 148,527 +0.09(+2.03%)
Dec 14, 2011 4.466 4.508 4.333 4.437 245,013 -0.10(-2.29%)
Dec 13, 2011 4.660 4.672 4.499 4.541 153,785 -0.08(-1.74%)
Dec 12, 2011 4.537 4.641 4.447 4.622 115,986 -0.00(-0.10%)
Dec 09, 2011 4.314 4.721 4.281 4.627 169,181 +0.36(+8.31%)
Dec 08, 2011 4.612 4.631 4.253 4.271 141,794 -0.40(-8.61%)
Dec 07, 2011 4.527 4.717 4.453 4.674 149,534 +0.15(+3.35%)
Dec 06, 2011 4.404 4.560 4.295 4.522 106,958 +0.12(+2.80%)
Dec 05, 2011 4.480 4.499 4.319 4.399 112,121 +0.02(+0.54%)
Dec 02, 2011 4.395 4.427 4.343 4.376 89,131 +0.08(+1.76%)
Dec 01, 2011 4.276 4.371 4.238 4.300 138,281 -0.02(-0.44%)
Nov 30, 2011 4.319 4.380 4.167 4.319 324,824 +0.22(+5.43%)
Nov 29, 2011 4.148 4.215 4.025 4.096 112,229 -0.09(-2.09%)
Nov 28, 2011 3.827 4.362 3.785 4.184 228,683 +0.54(+14.82%)
Nov 25, 2011 3.832 3.916 3.644 3.644 42,072 -0.21(-5.48%)
Nov 23, 2011 3.907 3.949 3.822 3.855 158,123 -0.09(-2.38%)
Nov 22, 2011 4.109 4.109 3.949 3.949 79,236 -0.15(-3.67%)
Nov 21, 2011 4.156 4.301 4.081 4.099 145,222 -0.17(-3.96%)
Nov 18, 2011 4.212 4.311 4.137 4.268 116,191 +0.05(+1.23%)
Nov 17, 2011 4.213 4.278 4.152 4.217 121,634 +0.00(+0.00%)
Nov 16, 2011 4.217 4.367 4.174 4.217 158,025 -0.06(-1.32%)
Nov 15, 2011 4.085 4.292 4.043 4.273 121,885 +0.16(+3.88%)
Nov 14, 2011 4.179 4.198 4.057 4.113 124,053 -0.10(-2.34%)
Nov 11, 2011 4.085 4.231 4.081 4.212 94,022 +0.19(+4.79%)
Nov 10, 2011 4.095 4.128 4.001 4.020 91,587 +0.01(+0.35%)
Nov 09, 2011 4.081 4.179 3.991 4.005 177,998 -0.22(-5.12%)
Nov 08, 2011 4.306 4.343 4.038 4.221 155,299 +0.01(+0.22%)
Nov 07, 2011 4.217 4.246 4.066 4.212 129,667 +0.00(+0.00%)
Nov 04, 2011 4.287 4.339 4.128 4.212 121,080 -0.12(-2.71%)
Nov 03, 2011 4.085 4.400 3.836 4.329 354,881 +0.32(+8.09%)
Nov 02, 2011 4.062 4.282 3.865 4.005 525,856 +0.55(+16.05%)
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.