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

Big 5 Sporting (NQ: BGFV )

3.370 -0.030 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 31, 2012 4.161 4.166 4.110 4.156 181,331 +0.04(+1.03%)
Aug 30, 2012 4.107 4.190 4.059 4.114 181,169 -0.02(-0.44%)
Aug 29, 2012 3.932 4.151 3.859 4.132 156,722 +0.27(+7.01%)
Aug 27, 2012 3.890 3.890 3.798 3.861 251,264 -0.01(-0.37%)
Aug 24, 2012 3.880 3.924 3.856 3.876 120,215 -0.02(-0.50%)
Aug 23, 2012 3.895 3.934 3.827 3.895 139,334 +0.01(+0.25%)
Aug 22, 2012 3.905 3.924 3.842 3.885 90,921 -0.01(-0.37%)
Aug 21, 2012 3.779 3.938 3.753 3.900 169,464 +0.15(+3.99%)
Aug 20, 2012 3.711 3.764 3.648 3.750 292,494 +0.01(+0.39%)
Aug 17, 2012 3.755 3.803 3.697 3.735 282,520 -0.04(-1.02%)
Aug 16, 2012 3.764 3.827 3.716 3.774 147,202 +0.01(+0.39%)
Aug 15, 2012 3.673 3.769 3.631 3.760 101,293 +0.09(+2.50%)
Aug 14, 2012 3.760 3.764 3.634 3.668 174,457 -0.05(-1.30%)
Aug 13, 2012 3.851 3.866 3.702 3.716 98,214 -0.14(-3.51%)
Aug 10, 2012 3.847 3.909 3.518 3.851 74,321 -0.02(-0.50%)
Aug 09, 2012 3.914 3.938 3.774 3.871 114,473 -0.05(-1.23%)
Aug 08, 2012 3.822 3.987 3.813 3.919 104,279 +0.09(+2.40%)
Aug 07, 2012 3.866 3.866 3.760 3.827 96,475 -0.01(-0.25%)
Aug 06, 2012 3.687 3.909 3.581 3.837 119,317 +0.17(+4.75%)
Aug 03, 2012 3.590 3.721 3.503 3.663 114,578 +0.14(+4.12%)
Aug 02, 2012 3.489 3.571 3.433 3.518 155,725 +0.02(+0.69%)
Aug 01, 2012 3.735 3.745 3.431 3.494 178,526 -0.15(-4.11%)
Jul 31, 2012 3.586 3.692 3.566 3.644 166,486 +0.03(+0.80%)
Jul 30, 2012 3.721 3.731 3.605 3.615 41,441 -0.12(-3.11%)
Jul 27, 2012 3.571 3.740 3.571 3.731 123,661 +0.16(+4.61%)
Jul 26, 2012 3.624 3.673 3.537 3.566 64,075 +0.01(+0.41%)
Jul 25, 2012 3.566 3.673 3.503 3.552 68,059 +0.03(+0.82%)
Jul 24, 2012 3.697 3.697 3.508 3.523 61,753 -0.14(-3.95%)
Jul 23, 2012 3.711 3.769 3.426 3.668 69,031 -0.13(-3.44%)
Jul 20, 2012 3.721 3.842 3.721 3.798 135,475 +0.02(+0.51%)
Jul 19, 2012 3.818 3.866 3.731 3.779 101,905 +0.00(+0.00%)
Jul 18, 2012 3.639 3.866 3.624 3.779 104,171 +0.13(+3.44%)
Jul 17, 2012 3.740 3.740 3.590 3.653 44,907 -0.04(-1.18%)
Jul 16, 2012 3.793 3.866 3.682 3.697 114,017 -0.10(-2.55%)
Jul 13, 2012 3.779 3.842 3.750 3.793 80,231 +0.02(+0.64%)
Jul 12, 2012 3.658 3.803 3.615 3.769 121,117 +0.06(+1.56%)
Jul 11, 2012 3.581 3.726 3.561 3.711 91,761 +0.14(+4.06%)
Jul 10, 2012 3.615 3.706 3.542 3.566 74,660 +0.00(+0.00%)
Jul 09, 2012 3.740 3.769 3.542 3.566 294,114 -0.19(-5.14%)
Jul 06, 2012 3.755 3.808 3.740 3.760 57,857 -0.06(-1.52%)
Jul 05, 2012 3.784 3.924 3.784 3.818 120,848 +0.01(+0.25%)
Jul 03, 2012 3.750 3.842 3.702 3.808 54,856 +0.07(+1.81%)
Jul 02, 2012 3.673 3.740 3.624 3.740 97,570 +0.09(+2.38%)
Jun 29, 2012 3.595 3.784 3.528 3.653 230,965 +0.16(+4.56%)
Jun 28, 2012 3.629 3.653 3.441 3.494 101,421 -0.16(-4.49%)
Jun 27, 2012 3.508 3.724 3.460 3.658 175,370 +0.14(+4.13%)
Jun 26, 2012 3.354 3.576 3.345 3.513 152,884 +0.15(+4.45%)
Jun 25, 2012 3.286 3.460 3.238 3.363 173,476 +0.04(+1.16%)
Jun 22, 2012 3.093 3.373 3.049 3.325 1,291,048 +0.27(+8.86%)
Jun 21, 2012 3.131 3.165 3.001 3.054 183,645 -0.09(-2.92%)
Jun 20, 2012 3.209 3.291 3.093 3.146 111,884 -0.08(-2.54%)
Jun 19, 2012 3.170 3.325 3.127 3.228 233,629 +0.09(+2.93%)
Jun 18, 2012 3.093 3.257 3.093 3.136 164,322 +0.00(+0.00%)
Jun 15, 2012 3.127 3.228 3.064 3.136 277,098 +0.01(+0.46%)
Jun 14, 2012 3.006 3.214 3.006 3.122 231,154 +0.13(+4.36%)
Jun 13, 2012 3.064 3.088 2.967 2.991 269,292 -0.07(-2.21%)
Jun 12, 2012 3.083 3.134 2.957 3.059 187,238 -0.00(-0.16%)
Jun 11, 2012 3.421 3.421 3.059 3.064 260,737 -0.29(-8.78%)
Jun 08, 2012 3.320 3.417 3.262 3.359 227,746 +0.02(+0.72%)
Jun 07, 2012 3.552 3.552 3.320 3.334 213,802 -0.16(-4.56%)
Jun 06, 2012 3.325 3.499 3.296 3.494 109,846 +0.19(+5.86%)
Jun 05, 2012 3.194 3.359 3.170 3.301 163,928 +0.10(+3.02%)
Jun 04, 2012 3.117 3.243 3.073 3.204 253,306 +0.10(+3.11%)
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.