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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2011 5.453 5.453 5.289 5.416 159,114 -0.03(-0.58%)
Mar 30, 2011 5.403 5.485 5.312 5.448 104,973 +0.06(+1.10%)
Mar 29, 2011 5.248 5.394 5.185 5.389 60,299 +0.15(+2.95%)
Mar 28, 2011 5.394 5.444 5.226 5.235 87,534 -0.12(-2.29%)
Mar 25, 2011 5.353 5.471 5.289 5.357 99,693 +0.04(+0.77%)
Mar 24, 2011 5.444 5.444 5.157 5.316 215,160 -0.07(-1.27%)
Mar 23, 2011 5.271 5.448 5.185 5.385 118,820 +0.10(+1.80%)
Mar 22, 2011 5.248 5.316 5.217 5.289 105,602 +0.04(+0.78%)
Mar 21, 2011 5.203 5.248 5.117 5.248 236,053 +0.13(+2.58%)
Mar 18, 2011 5.157 5.207 5.098 5.117 379,338 +0.01(+0.18%)
Mar 17, 2011 5.330 5.414 5.098 5.107 116,639 -0.11(-2.18%)
Mar 16, 2011 5.366 5.539 5.221 5.221 198,135 -0.17(-3.12%)
Mar 15, 2011 5.212 5.444 5.212 5.389 132,625 -0.02(-0.42%)
Mar 14, 2011 5.548 5.580 5.394 5.412 649,500 -0.22(-3.87%)
Mar 11, 2011 5.516 5.748 5.516 5.630 439,483 +0.09(+1.56%)
Mar 10, 2011 5.644 5.644 5.507 5.544 235,859 -0.20(-3.48%)
Mar 09, 2011 5.730 5.821 5.725 5.744 57,763 +0.01(+0.24%)
Mar 08, 2011 5.603 5.798 5.603 5.730 131,260 +0.15(+2.60%)
Mar 07, 2011 5.625 5.635 5.457 5.585 158,905 -0.05(-0.97%)
Mar 04, 2011 5.639 5.739 5.548 5.639 218,106 -0.01(-0.12%)
Mar 03, 2011 5.605 5.854 5.578 5.646 127,476 +0.11(+1.96%)
Mar 02, 2011 5.560 5.872 5.533 5.538 490,547 -0.65(-10.51%)
Mar 01, 2011 6.337 6.373 6.098 6.188 139,042 -0.11(-1.72%)
Feb 28, 2011 6.233 6.305 6.188 6.296 116,876 +0.13(+2.05%)
Feb 25, 2011 6.007 6.179 5.971 6.170 109,937 +0.17(+2.78%)
Feb 24, 2011 5.876 6.003 5.872 6.003 122,171 +0.05(+0.76%)
Feb 23, 2011 6.003 6.075 5.827 5.958 138,624 -0.05(-0.83%)
Feb 22, 2011 6.265 6.346 5.994 6.007 146,457 -0.34(-5.34%)
Feb 18, 2011 6.373 6.373 6.238 6.346 125,205 +0.02(+0.36%)
Feb 17, 2011 6.387 6.387 6.111 6.323 126,681 +0.02(+0.36%)
Feb 16, 2011 6.346 6.581 6.269 6.301 90,175 -0.02(-0.36%)
Feb 15, 2011 6.156 6.376 6.152 6.323 188,046 +0.12(+1.97%)
Feb 14, 2011 6.120 6.314 6.120 6.201 79,566 +0.06(+0.96%)
Feb 11, 2011 6.025 6.183 5.953 6.143 73,973 +0.09(+1.42%)
Feb 10, 2011 5.894 6.089 5.894 6.057 115,638 +0.14(+2.37%)
Feb 09, 2011 5.863 5.953 5.827 5.917 90,534 +0.00(+0.00%)
Feb 08, 2011 5.759 5.917 5.628 5.917 135,458 +0.13(+2.26%)
Feb 07, 2011 5.610 5.930 5.610 5.786 291,734 +0.10(+1.83%)
Feb 04, 2011 5.754 5.786 5.659 5.682 68,378 -0.07(-1.18%)
Feb 03, 2011 5.687 5.888 5.687 5.750 98,415 +0.04(+0.64%)
Feb 02, 2011 5.705 5.777 5.650 5.713 138,608 -0.06(-1.10%)
Feb 01, 2011 5.777 5.804 5.524 5.777 257,935 +0.05(+0.87%)
Jan 31, 2011 5.912 6.048 5.727 5.727 178,292 -0.15(-2.61%)
Jan 28, 2011 6.075 6.075 5.723 5.881 256,746 -0.22(-3.63%)
Jan 27, 2011 6.260 6.283 6.098 6.102 105,181 -0.15(-2.45%)
Jan 26, 2011 6.179 6.360 6.129 6.256 58,130 +0.08(+1.32%)
Jan 25, 2011 6.201 6.265 6.098 6.174 92,281 -0.09(-1.44%)
Jan 24, 2011 6.247 6.305 6.242 6.265 64,320 +0.00(+0.00%)
Jan 21, 2011 6.396 6.409 6.256 6.265 170,365 -0.08(-1.28%)
Jan 20, 2011 6.111 6.378 6.111 6.346 94,534 +0.18(+2.85%)
Jan 19, 2011 6.337 6.339 6.107 6.170 152,164 -0.19(-2.98%)
Jan 18, 2011 6.482 6.495 6.346 6.360 71,245 -0.17(-2.56%)
Jan 14, 2011 6.441 6.558 6.441 6.527 106,202 +0.06(+0.98%)
Jan 13, 2011 6.603 6.603 6.432 6.463 86,557 -0.14(-2.05%)
Jan 12, 2011 6.409 6.729 6.278 6.599 279,659 -0.02(-0.34%)
Jan 11, 2011 6.730 6.730 6.549 6.622 77,274 -0.15(-2.20%)
Jan 10, 2011 6.771 6.802 6.685 6.771 81,780 -0.06(-0.93%)
Jan 07, 2011 6.965 7.033 6.721 6.834 102,285 -0.14(-1.94%)
Jan 06, 2011 7.087 7.087 6.861 6.969 132,867 -0.14(-1.97%)
Jan 05, 2011 6.956 7.114 6.832 7.109 86,429 +0.14(+1.94%)
Jan 04, 2011 7.150 7.159 6.861 6.974 139,173 -0.19(-2.59%)
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.