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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2011 3.808 3.846 3.606 3.630 167,878 -0.26(-6.64%)
Oct 28, 2011 4.128 4.146 3.860 3.888 208,136 -0.26(-6.23%)
Oct 27, 2011 3.818 4.250 3.686 4.146 438,988 +0.47(+12.77%)
Oct 26, 2011 3.630 3.714 3.531 3.677 125,271 +0.13(+3.57%)
Oct 25, 2011 3.771 3.841 3.541 3.550 198,647 -0.30(-7.69%)
Oct 24, 2011 3.696 3.958 3.658 3.846 153,491 +0.15(+4.07%)
Oct 21, 2011 3.653 3.804 3.602 3.696 166,773 +0.12(+3.28%)
Oct 20, 2011 3.602 3.644 3.475 3.578 74,646 -0.01(-0.39%)
Oct 19, 2011 3.761 3.808 3.473 3.592 92,205 -0.20(-5.20%)
Oct 18, 2011 3.583 3.846 3.541 3.789 174,561 +0.23(+6.61%)
Oct 17, 2011 3.742 3.742 3.531 3.555 235,363 -0.24(-6.43%)
Oct 14, 2011 3.649 3.813 3.437 3.799 156,117 +0.19(+5.20%)
Oct 13, 2011 3.639 3.667 3.549 3.611 99,371 -0.07(-1.79%)
Oct 12, 2011 3.663 3.728 3.512 3.677 176,580 +0.07(+1.82%)
Oct 11, 2011 3.287 3.620 3.217 3.611 207,157 +0.28(+8.31%)
Oct 10, 2011 3.151 3.339 3.141 3.334 186,561 +0.25(+8.07%)
Oct 07, 2011 3.217 3.273 3.001 3.085 175,683 -0.13(-4.09%)
Oct 06, 2011 3.217 3.278 3.010 3.217 157,871 +0.01(+0.44%)
Oct 05, 2011 2.996 3.259 2.841 3.202 197,003 +0.21(+7.06%)
Oct 04, 2011 2.625 3.019 2.508 2.991 336,669 +0.39(+14.77%)
Oct 03, 2011 2.817 2.841 2.606 2.606 252,447 -0.25(-8.72%)
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%)
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.