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

Big 5 Sporting (NQ: BGFV )

3.270 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 4.257 4.317 4.107 4.257 329,573 +0.22(+5.43%)
Nov 29, 2011 4.089 4.154 3.967 4.037 113,870 -0.09(-2.09%)
Nov 28, 2011 3.772 4.299 3.730 4.124 232,026 +0.53(+14.82%)
Nov 25, 2011 3.776 3.860 3.591 3.591 42,687 -0.21(-5.48%)
Nov 23, 2011 3.851 3.892 3.767 3.800 160,434 -0.09(-2.38%)
Nov 22, 2011 4.050 4.050 3.892 3.892 80,394 -0.15(-3.67%)
Nov 21, 2011 4.096 4.239 4.022 4.040 147,345 -0.17(-3.96%)
Nov 18, 2011 4.151 4.249 4.077 4.207 117,889 +0.05(+1.22%)
Nov 17, 2011 4.153 4.216 4.092 4.156 123,412 +0.00(+0.00%)
Nov 16, 2011 4.156 4.304 4.114 4.156 160,335 -0.06(-1.32%)
Nov 15, 2011 4.026 4.230 3.985 4.212 123,667 +0.16(+3.88%)
Nov 14, 2011 4.119 4.137 3.999 4.054 125,867 -0.10(-2.34%)
Nov 11, 2011 4.026 4.170 4.022 4.151 95,396 +0.19(+4.79%)
Nov 10, 2011 4.036 4.068 3.943 3.962 92,926 +0.01(+0.35%)
Nov 09, 2011 4.022 4.119 3.934 3.948 180,601 -0.21(-5.12%)
Nov 08, 2011 4.244 4.281 3.980 4.161 157,569 +0.01(+0.22%)
Nov 07, 2011 4.156 4.185 4.008 4.151 131,563 +0.00(+0.00%)
Nov 04, 2011 4.225 4.276 4.068 4.151 122,850 -0.12(-2.71%)
Nov 03, 2011 4.026 4.336 3.781 4.267 360,069 +0.32(+8.09%)
Nov 02, 2011 4.003 4.221 3.809 3.948 533,544 +0.55(+16.05%)
Nov 01, 2011 3.402 3.584 3.365 3.402 184,531 -0.18(-4.92%)
Oct 31, 2011 3.753 3.790 3.554 3.577 170,333 -0.25(-6.64%)
Oct 28, 2011 4.068 4.087 3.804 3.832 211,179 -0.25(-6.23%)
Oct 27, 2011 3.763 4.188 3.633 4.087 445,406 +0.46(+12.77%)
Oct 26, 2011 3.577 3.661 3.480 3.624 127,103 +0.12(+3.57%)
Oct 25, 2011 3.716 3.786 3.490 3.499 201,551 -0.29(-7.69%)
Oct 24, 2011 3.642 3.901 3.605 3.790 155,735 +0.15(+4.07%)
Oct 21, 2011 3.601 3.749 3.550 3.642 169,211 +0.12(+3.28%)
Oct 20, 2011 3.550 3.591 3.425 3.527 75,738 -0.01(-0.39%)
Oct 19, 2011 3.707 3.753 3.423 3.540 93,553 -0.19(-5.20%)
Oct 18, 2011 3.531 3.790 3.490 3.735 177,113 +0.23(+6.60%)
Oct 17, 2011 3.689 3.689 3.480 3.503 238,804 -0.24(-6.43%)
Oct 14, 2011 3.596 3.758 3.388 3.744 158,399 +0.19(+5.20%)
Oct 13, 2011 3.587 3.615 3.497 3.559 100,824 -0.06(-1.79%)
Oct 12, 2011 3.610 3.675 3.462 3.624 179,162 +0.06(+1.82%)
Oct 11, 2011 3.240 3.568 3.170 3.559 210,185 +0.27(+8.31%)
Oct 10, 2011 3.105 3.291 3.096 3.286 189,289 +0.25(+8.07%)
Oct 07, 2011 3.170 3.226 2.957 3.041 178,252 -0.13(-4.09%)
Oct 06, 2011 3.170 3.230 2.967 3.170 160,179 +0.01(+0.44%)
Oct 05, 2011 2.953 3.212 2.800 3.156 199,883 +0.21(+7.06%)
Oct 04, 2011 2.587 2.976 2.471 2.948 341,591 +0.38(+14.77%)
Oct 03, 2011 2.777 2.800 2.569 2.569 256,138 -0.25(-8.72%)
Sep 30, 2011 2.786 2.925 2.786 2.814 197,366 -0.03(-1.14%)
Sep 29, 2011 2.897 2.902 2.707 2.846 164,384 +0.04(+1.32%)
Sep 28, 2011 3.087 3.138 2.800 2.809 142,900 -0.27(-8.72%)
Sep 27, 2011 3.101 3.193 3.022 3.078 220,181 +0.06(+1.84%)
Sep 26, 2011 2.953 3.064 2.869 3.022 145,238 +0.11(+3.82%)
Sep 23, 2011 2.740 2.930 2.740 2.911 143,948 +0.18(+6.43%)
Sep 22, 2011 2.888 2.888 2.684 2.735 321,059 -0.23(-7.80%)
Sep 21, 2011 3.055 3.119 2.962 2.967 124,761 -0.09(-3.03%)
Sep 20, 2011 3.161 3.184 3.055 3.059 94,945 -0.08(-2.65%)
Sep 19, 2011 3.092 3.193 3.078 3.142 191,260 +0.00(+0.00%)
Sep 16, 2011 3.179 3.189 3.096 3.142 253,076 -0.01(-0.44%)
Sep 15, 2011 3.189 3.230 3.110 3.156 119,592 +0.00(+0.15%)
Sep 14, 2011 3.170 3.263 3.050 3.152 141,610 +0.02(+0.74%)
Sep 13, 2011 3.193 3.267 3.101 3.129 95,718 -0.06(-1.74%)
Sep 12, 2011 3.082 3.254 3.082 3.184 141,969 +0.04(+1.18%)
Sep 09, 2011 3.142 3.281 3.068 3.147 197,781 -0.05(-1.59%)
Sep 08, 2011 3.258 3.402 3.184 3.198 197,281 -0.08(-2.54%)
Sep 07, 2011 3.184 3.314 3.184 3.281 152,580 +0.15(+4.88%)
Sep 06, 2011 2.953 3.147 2.953 3.129 175,977 +0.06(+1.96%)
Sep 02, 2011 3.240 3.277 3.045 3.068 244,303 -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.