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 (%)
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%)
Nov 01, 2011 3.396 3.579 3.360 3.396 184,809 -0.18(-4.92%)
Oct 31, 2011 3.748 3.785 3.549 3.572 170,590 -0.25(-6.64%)
Oct 28, 2011 4.062 4.080 3.799 3.826 211,498 -0.25(-6.23%)
Oct 27, 2011 3.757 4.182 3.628 4.080 446,077 +0.46(+12.77%)
Oct 26, 2011 3.572 3.655 3.475 3.618 127,294 +0.12(+3.57%)
Oct 25, 2011 3.711 3.780 3.484 3.494 201,855 -0.29(-7.69%)
Oct 24, 2011 3.637 3.896 3.600 3.785 155,970 +0.15(+4.07%)
Oct 21, 2011 3.595 3.743 3.544 3.637 169,466 +0.12(+3.28%)
Oct 20, 2011 3.544 3.586 3.420 3.521 75,852 -0.01(-0.39%)
Oct 19, 2011 3.701 3.748 3.418 3.535 93,694 -0.19(-5.20%)
Oct 18, 2011 3.526 3.785 3.484 3.729 177,380 +0.23(+6.60%)
Oct 17, 2011 3.683 3.683 3.475 3.498 239,164 -0.24(-6.43%)
Oct 14, 2011 3.591 3.752 3.383 3.738 158,638 +0.18(+5.20%)
Oct 13, 2011 3.581 3.609 3.492 3.554 100,976 -0.06(-1.79%)
Oct 12, 2011 3.604 3.669 3.457 3.618 179,432 +0.06(+1.82%)
Oct 11, 2011 3.235 3.563 3.165 3.554 210,502 +0.27(+8.31%)
Oct 10, 2011 3.101 3.286 3.091 3.281 189,574 +0.24(+8.07%)
Oct 07, 2011 3.165 3.221 2.953 3.036 178,521 -0.13(-4.09%)
Oct 06, 2011 3.165 3.226 2.962 3.165 160,421 +0.01(+0.44%)
Oct 05, 2011 2.948 3.207 2.796 3.152 200,184 +0.21(+7.06%)
Oct 04, 2011 2.583 2.971 2.468 2.944 342,106 +0.38(+14.77%)
Oct 03, 2011 2.773 2.796 2.565 2.565 256,524 -0.24(-8.72%)
Sep 30, 2011 2.782 2.921 2.782 2.810 197,663 -0.03(-1.14%)
Sep 29, 2011 2.893 2.897 2.703 2.842 164,632 +0.04(+1.32%)
Sep 28, 2011 3.082 3.133 2.796 2.805 143,115 -0.27(-8.72%)
Sep 27, 2011 3.096 3.189 3.018 3.073 220,513 +0.06(+1.84%)
Sep 26, 2011 2.948 3.059 2.865 3.018 145,457 +0.11(+3.82%)
Sep 23, 2011 2.736 2.925 2.736 2.907 144,165 +0.18(+6.43%)
Sep 22, 2011 2.884 2.884 2.680 2.731 321,543 -0.23(-7.80%)
Sep 21, 2011 3.050 3.115 2.957 2.962 124,949 -0.09(-3.03%)
Sep 20, 2011 3.156 3.179 3.050 3.055 95,088 -0.08(-2.65%)
Sep 19, 2011 3.087 3.189 3.073 3.138 191,548 +0.00(+0.00%)
Sep 16, 2011 3.175 3.184 3.091 3.138 253,458 -0.01(-0.44%)
Sep 15, 2011 3.184 3.226 3.105 3.152 119,772 +0.00(+0.15%)
Sep 14, 2011 3.165 3.258 3.045 3.147 141,824 +0.02(+0.74%)
Sep 13, 2011 3.189 3.262 3.096 3.124 95,862 -0.06(-1.74%)
Sep 12, 2011 3.078 3.249 3.078 3.179 142,183 +0.04(+1.18%)
Sep 09, 2011 3.138 3.276 3.064 3.142 198,079 -0.05(-1.59%)
Sep 08, 2011 3.253 3.396 3.179 3.193 197,579 -0.08(-2.54%)
Sep 07, 2011 3.179 3.309 3.179 3.276 152,810 +0.15(+4.88%)
Sep 06, 2011 2.948 3.142 2.948 3.124 176,242 +0.06(+1.96%)
Sep 02, 2011 3.235 3.272 3.041 3.064 244,672 -0.22(-6.75%)
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.