Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 3.752 3.752 3.686 3.691 232,042 -0.02(-0.63%)
Jan 30, 2012 3.691 3.747 3.691 3.714 191,405 -0.01(-0.37%)
Jan 27, 2012 3.728 3.742 3.668 3.728 315,635 -0.01(-0.25%)
Jan 26, 2012 3.761 3.761 3.700 3.738 216,554 -0.00(-0.12%)
Jan 25, 2012 3.752 3.752 3.696 3.742 261,098 +0.00(+0.12%)
Jan 24, 2012 3.705 3.761 3.696 3.738 197,197 -0.00(-0.12%)
Jan 23, 2012 3.705 3.752 3.677 3.742 132,909 +0.03(+0.75%)
Jan 20, 2012 3.677 3.747 3.677 3.714 186,427 +0.04(+1.14%)
Jan 19, 2012 3.714 3.714 3.630 3.672 124,320 -0.03(-0.88%)
Jan 18, 2012 3.677 3.733 3.621 3.705 219,120 +0.03(+0.89%)
Jan 17, 2012 3.668 3.807 3.626 3.672 435,432 +0.04(+1.16%)
Jan 13, 2012 3.738 3.747 3.626 3.630 328,409 -0.17(-4.53%)
Jan 12, 2012 3.891 4.096 3.654 3.803 834,466 -0.61(-13.83%)
Jan 11, 2012 4.595 4.595 4.297 4.413 349,260 -0.23(-4.92%)
Jan 10, 2012 4.609 4.651 4.544 4.642 152,135 +0.14(+3.00%)
Jan 09, 2012 4.707 4.707 4.474 4.507 251,116 -0.17(-3.59%)
Jan 06, 2012 4.740 4.740 4.590 4.674 125,538 -0.07(-1.38%)
Jan 05, 2012 4.660 4.772 4.544 4.740 114,975 +0.07(+1.50%)
Jan 04, 2012 4.954 4.954 4.618 4.670 483,043 -0.20(-4.02%)
Dec 30, 2011 5.024 5.052 4.847 4.865 163,377 -0.16(-3.15%)
Dec 29, 2011 4.963 5.094 4.963 5.024 95,607 +0.01(+0.28%)
Dec 28, 2011 5.019 5.066 4.949 5.010 155,043 +0.00(+0.00%)
Dec 27, 2011 5.056 5.112 4.861 5.010 133,834 -0.06(-1.19%)
Dec 23, 2011 5.173 5.192 5.042 5.070 188,247 -0.07(-1.27%)
Dec 21, 2011 5.061 5.159 4.954 5.136 196,806 +0.07(+1.47%)
Dec 20, 2011 4.819 5.122 4.781 5.061 501,992 +0.40(+8.49%)
Dec 19, 2011 4.749 4.870 4.572 4.665 368,346 -0.01(-0.30%)
Dec 16, 2011 4.511 4.735 4.411 4.679 850,849 +0.22(+5.02%)
Dec 15, 2011 4.460 4.479 4.269 4.455 150,925 +0.09(+2.03%)
Dec 14, 2011 4.395 4.437 4.264 4.367 248,970 -0.10(-2.29%)
Dec 13, 2011 4.586 4.597 4.427 4.469 156,268 -0.08(-1.74%)
Dec 12, 2011 4.465 4.567 4.376 4.548 117,859 -0.00(-0.10%)
Dec 09, 2011 4.246 4.646 4.213 4.553 171,913 +0.35(+8.31%)
Dec 08, 2011 4.539 4.558 4.185 4.204 144,084 -0.40(-8.61%)
Dec 07, 2011 4.455 4.642 4.382 4.600 151,949 +0.15(+3.35%)
Dec 06, 2011 4.334 4.488 4.227 4.451 108,685 +0.12(+2.80%)
Dec 05, 2011 4.409 4.427 4.250 4.329 113,932 +0.02(+0.54%)
Dec 02, 2011 4.325 4.357 4.274 4.306 90,571 +0.07(+1.76%)
Dec 01, 2011 4.208 4.301 4.171 4.232 140,514 -0.02(-0.44%)
Nov 30, 2011 4.250 4.310 4.101 4.250 330,070 +0.22(+5.43%)
Nov 29, 2011 4.082 4.148 3.961 4.031 114,041 -0.09(-2.09%)
Nov 28, 2011 3.766 4.293 3.725 4.117 232,376 +0.53(+14.82%)
Nov 25, 2011 3.771 3.854 3.586 3.586 42,751 -0.21(-5.48%)
Nov 23, 2011 3.845 3.886 3.762 3.794 160,676 -0.09(-2.38%)
Nov 22, 2011 4.043 4.043 3.886 3.886 80,515 -0.15(-3.67%)
Nov 21, 2011 4.090 4.233 4.016 4.034 147,567 -0.17(-3.96%)
Nov 18, 2011 4.145 4.242 4.071 4.201 118,067 +0.05(+1.22%)
Nov 17, 2011 4.146 4.210 4.086 4.150 123,598 +0.00(+0.00%)
Nov 16, 2011 4.150 4.298 4.108 4.150 160,577 -0.06(-1.32%)
Nov 15, 2011 4.020 4.224 3.979 4.205 123,854 +0.16(+3.88%)
Nov 14, 2011 4.113 4.131 3.993 4.048 126,057 -0.10(-2.34%)
Nov 11, 2011 4.020 4.164 4.016 4.145 95,540 +0.19(+4.79%)
Nov 10, 2011 4.030 4.062 3.937 3.956 93,067 +0.01(+0.35%)
Nov 09, 2011 4.016 4.113 3.928 3.942 180,873 -0.21(-5.12%)
Nov 08, 2011 4.238 4.274 3.974 4.154 157,807 +0.01(+0.22%)
Nov 07, 2011 4.150 4.178 4.002 4.145 131,761 +0.00(+0.00%)
Nov 04, 2011 4.219 4.270 4.062 4.145 123,036 -0.12(-2.71%)
Nov 03, 2011 4.020 4.330 3.775 4.261 360,612 +0.32(+8.09%)
Nov 02, 2011 3.997 4.214 3.803 3.942 534,349 +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.