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 (%)
Dec 31, 2012 6.062 6.444 6.062 6.318 400,303 +0.24(+3.98%)
Dec 28, 2012 6.062 6.142 6.009 6.076 142,891 -0.01(-0.16%)
Dec 27, 2012 6.067 6.110 5.927 6.086 149,714 +0.02(+0.40%)
Dec 26, 2012 6.072 6.144 5.912 6.062 194,930 +0.02(+0.32%)
Dec 24, 2012 5.965 6.120 5.844 6.043 100,091 +0.08(+1.38%)
Dec 21, 2012 6.091 6.091 5.859 5.960 860,621 -0.19(-3.14%)
Dec 20, 2012 6.168 6.192 6.105 6.154 219,758 -0.01(-0.24%)
Dec 19, 2012 6.226 6.226 6.091 6.168 480,648 -0.07(-1.17%)
Dec 18, 2012 6.313 6.439 6.221 6.241 212,470 -0.14(-2.27%)
Dec 17, 2012 6.323 6.449 6.279 6.386 260,221 +0.06(+0.99%)
Dec 14, 2012 6.424 6.526 6.236 6.323 216,370 -0.13(-1.95%)
Dec 13, 2012 6.313 6.511 6.313 6.449 106,425 +0.11(+1.76%)
Dec 12, 2012 6.550 6.589 6.250 6.337 235,223 -0.18(-2.82%)
Dec 11, 2012 6.599 6.768 6.449 6.521 174,093 -0.02(-0.37%)
Dec 10, 2012 6.405 6.599 6.376 6.545 214,657 +0.14(+2.19%)
Dec 07, 2012 6.695 6.700 6.207 6.405 321,263 -0.27(-4.06%)
Dec 06, 2012 6.618 6.739 6.482 6.676 182,673 +0.02(+0.29%)
Dec 05, 2012 6.666 6.715 6.550 6.657 237,265 -0.09(-1.29%)
Dec 04, 2012 6.734 6.804 6.695 6.744 260,335 -0.02(-0.36%)
Nov 30, 2012 6.768 6.831 6.690 6.768 412,910 +0.01(+0.14%)
Nov 29, 2012 6.768 6.837 6.586 6.758 340,726 +0.06(+0.87%)
Nov 28, 2012 6.647 6.739 6.570 6.700 394,869 +0.04(+0.62%)
Nov 27, 2012 6.683 6.875 6.630 6.659 441,960 -0.05(-0.79%)
Nov 26, 2012 6.520 6.731 6.481 6.712 441,469 +0.20(+3.03%)
Nov 23, 2012 6.524 6.587 6.447 6.515 135,250 -0.01(-0.22%)
Nov 21, 2012 6.539 6.572 6.443 6.529 176,607 +0.01(+0.15%)
Nov 20, 2012 6.548 6.606 6.457 6.520 270,188 -0.04(-0.66%)
Nov 19, 2012 6.245 6.606 6.245 6.563 446,527 +0.44(+7.23%)
Nov 16, 2012 6.178 6.390 6.072 6.120 492,260 -0.07(-1.09%)
Nov 15, 2012 6.236 6.332 6.144 6.188 417,571 -0.02(-0.31%)
Nov 14, 2012 6.409 6.512 6.173 6.207 303,431 -0.20(-3.15%)
Nov 13, 2012 6.308 6.520 6.238 6.409 544,537 +0.10(+1.52%)
Nov 12, 2012 6.346 6.419 6.125 6.313 319,663 -0.13(-2.01%)
Nov 09, 2012 6.173 6.534 6.077 6.443 780,411 +0.21(+3.32%)
Nov 08, 2012 6.592 6.592 6.212 6.236 589,055 -0.36(-5.40%)
Nov 07, 2012 6.197 6.808 6.159 6.592 1,144,200 +0.30(+4.74%)
Nov 06, 2012 5.981 6.298 5.943 6.294 742,463 +0.30(+5.06%)
Nov 05, 2012 5.721 6.077 5.683 5.991 1,089,103 +0.21(+3.65%)
Nov 02, 2012 4.967 6.125 4.808 5.780 4,257,360 +1.49(+34.76%)
Nov 01, 2012 4.313 4.327 4.245 4.289 319,493 -0.00(-0.11%)
Oct 31, 2012 4.327 4.337 4.226 4.293 262,472 +0.00(+0.00%)
Oct 26, 2012 4.293 4.293 4.293 4.293 102,539 -0.01(-0.22%)
Oct 25, 2012 4.327 4.337 4.274 4.303 83,637 +0.00(+0.11%)
Oct 24, 2012 4.298 4.327 4.269 4.298 115,131 +0.01(+0.34%)
Oct 23, 2012 4.279 4.500 4.279 4.284 73,776 -0.07(-1.55%)
Oct 19, 2012 4.265 4.366 4.231 4.351 178,493 +0.05(+1.12%)
Oct 18, 2012 4.351 4.399 4.303 4.303 223,677 -0.07(-1.54%)
Oct 17, 2012 4.375 4.399 4.356 4.370 246,321 +0.00(+0.00%)
Oct 16, 2012 4.380 4.409 4.337 4.370 205,139 -0.01(-0.22%)
Oct 15, 2012 4.423 4.515 4.346 4.380 112,639 -0.04(-0.87%)
Oct 12, 2012 4.611 4.611 4.404 4.418 193,467 -0.19(-4.17%)
Oct 11, 2012 4.678 4.726 4.568 4.611 50,951 -0.01(-0.21%)
Oct 10, 2012 4.596 4.635 4.582 4.620 59,125 +0.05(+1.05%)
Oct 09, 2012 4.649 4.668 4.572 4.572 76,343 -0.07(-1.45%)
Oct 08, 2012 4.654 4.669 4.616 4.640 109,773 -0.05(-1.13%)
Oct 05, 2012 4.808 4.842 4.678 4.693 215,160 -0.12(-2.40%)
Oct 04, 2012 4.808 4.808 4.620 4.808 120,886 +0.07(+1.42%)
Oct 03, 2012 4.808 4.832 4.731 4.741 121,489 -0.06(-1.35%)
Oct 02, 2012 4.832 4.856 4.774 4.805 128,205 -0.02(-0.35%)
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.