Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 2.827 2.968 2.827 2.855 194,522 -0.03(-1.14%)
Sep 29, 2011 2.940 2.944 2.747 2.888 162,016 +0.04(+1.32%)
Sep 28, 2011 3.132 3.184 2.841 2.850 140,841 -0.27(-8.72%)
Sep 27, 2011 3.146 3.240 3.066 3.123 217,008 +0.06(+1.84%)
Sep 26, 2011 2.996 3.109 2.911 3.066 143,145 +0.11(+3.82%)
Sep 23, 2011 2.780 2.972 2.780 2.954 141,874 +0.18(+6.43%)
Sep 22, 2011 2.930 2.930 2.724 2.775 316,433 -0.23(-7.80%)
Sep 21, 2011 3.099 3.165 3.005 3.010 122,963 -0.09(-3.03%)
Sep 20, 2011 3.207 3.231 3.099 3.104 93,576 -0.08(-2.65%)
Sep 19, 2011 3.137 3.240 3.123 3.188 188,504 +0.00(+0.00%)
Sep 16, 2011 3.226 3.235 3.141 3.188 249,429 -0.01(-0.44%)
Sep 15, 2011 3.235 3.278 3.156 3.202 117,869 +0.00(+0.15%)
Sep 14, 2011 3.217 3.310 3.094 3.198 139,570 +0.02(+0.74%)
Sep 13, 2011 3.240 3.315 3.146 3.174 94,339 -0.06(-1.74%)
Sep 12, 2011 3.127 3.301 3.127 3.231 139,923 +0.04(+1.18%)
Sep 09, 2011 3.188 3.329 3.113 3.193 194,931 -0.05(-1.59%)
Sep 08, 2011 3.306 3.451 3.231 3.245 194,439 -0.08(-2.54%)
Sep 07, 2011 3.231 3.362 3.231 3.329 150,382 +0.15(+4.88%)
Sep 06, 2011 2.996 3.193 2.996 3.174 173,441 +0.06(+1.96%)
Sep 02, 2011 3.287 3.325 3.090 3.113 240,783 -0.23(-6.75%)
Sep 01, 2011 3.503 3.705 3.292 3.339 222,616 -0.15(-4.31%)
Aug 31, 2011 3.578 3.602 3.451 3.489 107,014 -0.08(-2.11%)
Aug 30, 2011 3.423 3.611 3.245 3.564 179,800 +0.13(+3.76%)
Aug 29, 2011 3.309 3.500 3.244 3.435 181,512 +0.17(+5.12%)
Aug 26, 2011 3.203 3.272 3.151 3.268 118,927 +0.04(+1.30%)
Aug 25, 2011 3.486 3.486 3.180 3.226 163,055 -0.21(-6.09%)
Aug 24, 2011 3.444 3.546 3.356 3.435 121,913 -0.03(-0.81%)
Aug 23, 2011 3.263 3.472 3.263 3.463 243,562 +0.20(+6.13%)
Aug 22, 2011 3.072 3.282 3.012 3.263 283,934 +0.30(+10.20%)
Aug 19, 2011 2.919 3.136 2.910 2.961 287,901 -0.00(-0.16%)
Aug 18, 2011 3.114 3.196 2.947 2.965 232,480 -0.25(-7.67%)
Aug 17, 2011 3.230 3.337 3.161 3.212 114,521 +0.01(+0.44%)
Aug 16, 2011 3.268 3.351 3.142 3.198 129,574 -0.10(-2.96%)
Aug 15, 2011 3.216 3.305 3.170 3.295 65,720 +0.12(+3.65%)
Aug 12, 2011 3.319 3.319 3.133 3.179 135,807 -0.11(-3.25%)
Aug 11, 2011 3.309 3.370 3.165 3.286 244,861 +0.01(+0.28%)
Aug 10, 2011 3.519 3.519 3.244 3.277 339,514 -0.25(-6.99%)
Aug 09, 2011 3.398 3.593 3.179 3.523 323,684 +0.26(+8.13%)
Aug 08, 2011 3.407 3.570 3.254 3.258 357,351 -0.26(-7.28%)
Aug 05, 2011 3.602 3.760 3.440 3.514 236,948 -0.03(-0.92%)
Aug 04, 2011 3.779 3.811 3.543 3.546 345,529 -0.30(-7.74%)
Aug 03, 2011 3.876 4.011 3.742 3.844 388,371 +0.13(+3.63%)
Aug 02, 2011 3.849 3.965 3.709 3.709 297,124 -0.16(-4.09%)
Aug 01, 2011 3.876 3.876 3.765 3.867 183,683 +0.03(+0.85%)
Jul 29, 2011 3.765 3.932 3.765 3.835 221,402 +0.04(+0.98%)
Jul 28, 2011 3.928 3.974 3.779 3.797 220,944 -0.11(-2.85%)
Jul 27, 2011 3.988 4.053 3.895 3.909 203,147 -0.09(-2.32%)
Jul 26, 2011 4.035 4.206 4.002 4.002 156,973 -0.02(-0.58%)
Jul 25, 2011 3.997 4.100 3.997 4.025 159,249 -0.02(-0.46%)
Jul 22, 2011 4.197 4.197 4.002 4.044 107,898 -0.14(-3.33%)
Jul 21, 2011 3.960 4.202 3.932 4.183 114,929 +0.23(+5.88%)
Jul 20, 2011 3.965 4.002 3.909 3.951 67,015 -0.01(-0.35%)
Jul 19, 2011 3.900 3.983 3.900 3.965 206,372 +0.10(+2.52%)
Jul 18, 2011 3.969 3.974 3.839 3.867 168,481 -0.11(-2.69%)
Jul 15, 2011 4.011 4.086 3.886 3.974 135,082 -0.03(-0.70%)
Jul 14, 2011 4.123 4.132 3.979 4.002 126,584 -0.12(-2.93%)
Jul 13, 2011 4.095 4.146 4.016 4.123 149,025 +0.06(+1.49%)
Jul 12, 2011 4.007 4.100 3.993 4.062 111,655 +0.05(+1.16%)
Jul 11, 2011 4.030 4.058 3.979 4.016 126,214 -0.07(-1.82%)
Jul 08, 2011 3.881 4.095 3.853 4.090 184,296 +0.17(+4.27%)
Jul 07, 2011 3.876 3.986 3.811 3.923 120,250 +0.10(+2.55%)
Jul 06, 2011 3.849 3.872 3.770 3.825 89,437 -0.04(-0.96%)
Jul 05, 2011 3.849 3.895 3.811 3.863 205,034 +0.03(+0.73%)
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.