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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2012 3.931 3.931 3.608 3.689 538,784 -0.30(-7.59%)
Feb 28, 2012 4.092 4.110 3.949 3.992 327,223 -0.08(-1.98%)
Feb 27, 2012 4.148 4.182 4.068 4.073 119,396 -0.13(-3.15%)
Feb 24, 2012 4.276 4.276 4.120 4.205 115,855 -0.07(-1.55%)
Feb 23, 2012 4.073 4.281 4.030 4.271 147,771 +0.22(+5.50%)
Feb 22, 2012 4.063 4.139 4.011 4.049 136,821 +0.00(+0.00%)
Feb 21, 2012 4.215 4.229 4.021 4.049 130,043 -0.17(-3.93%)
Feb 17, 2012 4.153 4.215 4.092 4.215 195,927 +0.06(+1.48%)
Feb 16, 2012 4.049 4.186 4.030 4.153 311,787 +0.12(+3.06%)
Feb 15, 2012 4.224 4.224 4.021 4.030 157,045 -0.16(-3.84%)
Feb 14, 2012 4.186 4.215 4.101 4.191 108,339 +0.00(+0.00%)
Feb 13, 2012 4.139 4.238 4.139 4.191 141,828 +0.13(+3.15%)
Feb 10, 2012 4.063 4.229 4.049 4.063 118,228 -0.06(-1.38%)
Feb 09, 2012 4.177 4.229 4.092 4.120 98,623 -0.04(-0.91%)
Feb 08, 2012 4.092 4.167 4.065 4.158 144,909 +0.09(+2.09%)
Feb 07, 2012 4.030 4.167 4.030 4.073 124,943 +0.02(+0.47%)
Feb 06, 2012 4.087 4.148 3.992 4.054 126,062 -0.05(-1.27%)
Feb 03, 2012 4.110 4.238 4.054 4.106 189,685 +0.09(+2.12%)
Feb 02, 2012 3.841 4.068 3.817 4.021 283,796 +0.18(+4.56%)
Feb 01, 2012 3.788 3.845 3.755 3.845 231,748 +0.09(+2.53%)
Jan 31, 2012 3.812 3.812 3.746 3.751 228,354 -0.02(-0.63%)
Jan 30, 2012 3.751 3.807 3.751 3.774 188,363 -0.01(-0.38%)
Jan 27, 2012 3.788 3.803 3.727 3.788 310,619 -0.01(-0.25%)
Jan 26, 2012 3.822 3.822 3.760 3.798 213,112 -0.00(-0.12%)
Jan 25, 2012 3.812 3.812 3.755 3.803 256,949 +0.00(+0.12%)
Jan 24, 2012 3.765 3.822 3.755 3.798 194,063 -0.00(-0.12%)
Jan 23, 2012 3.765 3.812 3.736 3.803 130,797 +0.03(+0.75%)
Jan 20, 2012 3.736 3.807 3.736 3.774 183,464 +0.04(+1.14%)
Jan 19, 2012 3.774 3.774 3.689 3.732 122,344 -0.03(-0.88%)
Jan 18, 2012 3.736 3.793 3.680 3.765 215,638 +0.03(+0.89%)
Jan 17, 2012 3.727 3.869 3.684 3.732 428,512 +0.04(+1.16%)
Jan 13, 2012 3.798 3.807 3.684 3.689 323,190 -0.18(-4.53%)
Jan 12, 2012 3.954 4.163 3.713 3.864 821,204 -0.62(-13.83%)
Jan 11, 2012 4.669 4.669 4.366 4.485 343,709 -0.23(-4.92%)
Jan 10, 2012 4.683 4.726 4.617 4.717 149,718 +0.14(+3.00%)
Jan 09, 2012 4.783 4.783 4.546 4.579 247,125 -0.17(-3.59%)
Jan 06, 2012 4.816 4.816 4.665 4.750 123,543 -0.07(-1.38%)
Jan 05, 2012 4.736 4.849 4.617 4.816 113,147 +0.07(+1.50%)
Jan 04, 2012 5.034 5.034 4.693 4.745 475,366 -0.20(-4.02%)
Dec 30, 2011 5.105 5.133 4.925 4.944 160,781 -0.16(-3.15%)
Dec 29, 2011 5.043 5.176 5.043 5.105 94,087 +0.01(+0.28%)
Dec 28, 2011 5.100 5.148 5.029 5.091 152,579 +0.00(+0.00%)
Dec 27, 2011 5.138 5.195 4.939 5.091 131,707 -0.06(-1.19%)
Dec 23, 2011 5.256 5.275 5.124 5.152 185,255 -0.07(-1.27%)
Dec 21, 2011 5.143 5.242 5.034 5.219 193,678 +0.08(+1.47%)
Dec 20, 2011 4.897 5.204 4.859 5.143 494,014 +0.40(+8.49%)
Dec 19, 2011 4.826 4.949 4.646 4.740 362,492 -0.01(-0.30%)
Dec 16, 2011 4.584 4.811 4.482 4.755 837,327 +0.23(+5.02%)
Dec 15, 2011 4.532 4.551 4.338 4.527 148,527 +0.09(+2.03%)
Dec 14, 2011 4.466 4.508 4.333 4.437 245,013 -0.10(-2.29%)
Dec 13, 2011 4.660 4.672 4.499 4.541 153,785 -0.08(-1.74%)
Dec 12, 2011 4.537 4.641 4.447 4.622 115,986 -0.00(-0.10%)
Dec 09, 2011 4.314 4.721 4.281 4.627 169,181 +0.36(+8.31%)
Dec 08, 2011 4.612 4.631 4.253 4.271 141,794 -0.40(-8.61%)
Dec 07, 2011 4.527 4.717 4.453 4.674 149,534 +0.15(+3.35%)
Dec 06, 2011 4.404 4.560 4.295 4.522 106,958 +0.12(+2.80%)
Dec 05, 2011 4.480 4.499 4.319 4.399 112,121 +0.02(+0.54%)
Dec 02, 2011 4.395 4.427 4.343 4.376 89,131 +0.08(+1.76%)
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.