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 (%)
Jun 30, 2011 3.619 3.651 3.582 3.601 953,070 -0.01(-0.38%)
Jun 29, 2011 3.660 3.668 3.601 3.614 87,250 -0.04(-1.13%)
Jun 28, 2011 3.674 3.692 3.619 3.656 96,145 -0.01(-0.25%)
Jun 27, 2011 3.656 3.720 3.619 3.665 181,223 +0.01(+0.25%)
Jun 24, 2011 3.692 3.720 3.628 3.656 1,506,759 -0.02(-0.62%)
Jun 23, 2011 3.587 3.711 3.569 3.679 102,964 +0.07(+1.90%)
Jun 22, 2011 3.702 3.747 3.610 3.610 140,536 -0.11(-3.08%)
Jun 21, 2011 3.688 3.747 3.642 3.724 195,748 +0.04(+1.12%)
Jun 20, 2011 3.637 3.692 3.569 3.683 171,876 +0.11(+2.95%)
Jun 17, 2011 3.692 3.743 3.555 3.578 286,581 -0.09(-2.50%)
Jun 16, 2011 3.651 3.761 3.633 3.669 137,823 +0.03(+0.75%)
Jun 15, 2011 3.724 3.770 3.582 3.642 103,960 -0.14(-3.75%)
Jun 14, 2011 3.692 3.866 3.692 3.784 126,077 +0.14(+3.77%)
Jun 13, 2011 3.683 3.761 3.637 3.647 125,516 +0.00(+0.00%)
Jun 10, 2011 3.862 3.862 3.633 3.647 140,377 -0.23(-5.91%)
Jun 09, 2011 3.811 3.917 3.789 3.876 51,928 +0.08(+2.05%)
Jun 08, 2011 3.834 3.921 3.793 3.798 106,514 -0.05(-1.19%)
Jun 07, 2011 3.844 4.004 3.839 3.844 160,396 +0.02(+0.60%)
Jun 06, 2011 4.013 4.041 3.802 3.821 139,358 -0.22(-5.33%)
Jun 03, 2011 4.031 4.151 4.027 4.036 165,777 -0.18(-4.19%)
May 24, 2011 4.262 4.276 4.203 4.212 102,693 -0.05(-1.07%)
May 23, 2011 4.280 4.299 4.237 4.258 126,687 -0.07(-1.68%)
May 20, 2011 4.367 4.392 4.299 4.330 129,915 -0.06(-1.45%)
May 19, 2011 4.362 4.421 4.294 4.394 151,174 +0.05(+1.16%)
May 18, 2011 4.353 4.371 4.340 4.344 113,157 -0.01(-0.21%)
May 17, 2011 4.444 4.503 4.340 4.353 210,527 -0.10(-2.34%)
May 16, 2011 4.476 4.517 4.458 4.458 114,319 -0.03(-0.66%)
May 13, 2011 4.580 4.580 4.453 4.487 80,534 -0.08(-1.84%)
May 12, 2011 4.544 4.580 4.535 4.571 278,311 +0.03(+0.60%)
May 11, 2011 4.544 4.621 4.508 4.544 187,679 +0.00(+0.00%)
May 10, 2011 4.453 4.571 4.453 4.544 91,115 +0.11(+2.46%)
May 09, 2011 4.444 4.453 4.421 4.435 519,338 +0.00(+0.00%)
May 06, 2011 4.562 4.644 4.435 4.435 108,956 -0.05(-1.21%)
May 05, 2011 4.612 4.649 4.462 4.489 255,648 -0.17(-3.61%)
May 04, 2011 4.612 4.862 4.417 4.658 451,985 -0.69(-12.91%)
May 03, 2011 5.362 5.448 5.303 5.348 166,793 -0.00(-0.09%)
May 02, 2011 5.385 5.444 5.353 5.353 102,402 -0.08(-1.42%)
Apr 29, 2011 5.485 5.521 5.416 5.430 90,415 -0.03(-0.58%)
Apr 28, 2011 5.444 5.485 5.394 5.462 65,046 +0.01(+0.25%)
Apr 27, 2011 5.448 5.480 5.430 5.448 172,717 -0.00(-0.08%)
Apr 26, 2011 5.448 5.516 5.430 5.453 96,579 +0.01(+0.25%)
Apr 25, 2011 5.457 5.476 5.398 5.439 125,912 -0.01(-0.25%)
Apr 21, 2011 5.526 5.526 5.435 5.453 37,625 -0.03(-0.58%)
Apr 20, 2011 5.471 5.487 5.403 5.485 64,685 +0.10(+1.86%)
Apr 19, 2011 5.476 5.476 5.316 5.385 123,833 -0.06(-1.17%)
Apr 18, 2011 5.380 5.466 5.307 5.448 221,803 -0.02(-0.42%)
Apr 15, 2011 5.421 5.489 5.398 5.471 220,943 +0.03(+0.50%)
Apr 14, 2011 5.262 5.444 5.230 5.444 232,895 +0.15(+2.83%)
Apr 13, 2011 5.453 5.453 5.285 5.294 102,794 -0.12(-2.26%)
Apr 12, 2011 5.471 5.480 5.407 5.416 137,845 -0.05(-0.91%)
Apr 11, 2011 5.457 5.544 5.430 5.466 111,005 -0.01(-0.17%)
Apr 08, 2011 5.580 5.580 5.421 5.476 115,182 -0.08(-1.39%)
Apr 07, 2011 5.585 5.639 5.444 5.553 203,789 -0.04(-0.65%)
Apr 06, 2011 5.439 5.603 5.435 5.589 187,217 +0.19(+3.54%)
Apr 05, 2011 5.348 5.421 5.226 5.398 156,137 +0.02(+0.42%)
Apr 04, 2011 5.357 5.385 5.226 5.376 283,713 +0.04(+0.77%)
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.