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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2012 3.570 3.757 3.502 3.627 232,633 +0.16(+4.56%)
Jun 28, 2012 3.603 3.627 3.416 3.469 102,153 -0.16(-4.49%)
Jun 27, 2012 3.483 3.697 3.435 3.632 176,636 +0.14(+4.13%)
Jun 26, 2012 3.330 3.550 3.321 3.488 153,988 +0.15(+4.45%)
Jun 25, 2012 3.262 3.435 3.215 3.339 174,729 +0.04(+1.16%)
Jun 22, 2012 3.071 3.349 3.027 3.301 1,300,367 +0.27(+8.86%)
Jun 21, 2012 3.109 3.143 2.979 3.032 184,971 -0.09(-2.92%)
Jun 20, 2012 3.186 3.267 3.071 3.123 112,691 -0.08(-2.54%)
Jun 19, 2012 3.147 3.301 3.104 3.205 235,315 +0.09(+2.93%)
Jun 18, 2012 3.071 3.234 3.071 3.114 165,508 +0.00(+0.00%)
Jun 15, 2012 3.104 3.205 3.042 3.114 279,098 +0.01(+0.46%)
Jun 14, 2012 2.984 3.191 2.984 3.099 232,822 +0.13(+4.36%)
Jun 13, 2012 3.042 3.066 2.946 2.970 271,236 -0.07(-2.21%)
Jun 12, 2012 3.061 3.112 2.936 3.037 188,589 -0.00(-0.16%)
Jun 11, 2012 3.397 3.397 3.037 3.042 262,620 -0.29(-8.78%)
Jun 08, 2012 3.296 3.392 3.238 3.334 229,389 +0.02(+0.72%)
Jun 07, 2012 3.526 3.526 3.296 3.310 215,345 -0.16(-4.56%)
Jun 06, 2012 3.301 3.474 3.272 3.469 110,638 +0.19(+5.86%)
Jun 05, 2012 3.171 3.334 3.147 3.277 165,112 +0.10(+3.02%)
Jun 04, 2012 3.095 3.219 3.051 3.181 255,135 +0.10(+3.11%)
Jun 01, 2012 3.037 3.138 3.037 3.085 113,707 -0.04(-1.23%)
May 31, 2012 3.035 3.138 2.989 3.123 318,929 +0.09(+2.84%)
May 30, 2012 3.018 3.095 3.018 3.037 72,469 -0.01(-0.24%)
May 29, 2012 3.039 3.068 2.973 3.044 73,264 +0.03(+1.10%)
May 25, 2012 3.025 3.058 2.978 3.011 96,956 -0.00(-0.16%)
May 24, 2012 3.049 3.077 2.935 3.016 140,936 -0.02(-0.63%)
May 23, 2012 2.978 3.058 2.916 3.035 87,280 +0.01(+0.47%)
May 22, 2012 3.196 3.224 2.959 3.020 177,654 -0.17(-5.21%)
May 21, 2012 3.158 3.220 3.130 3.186 106,674 +0.03(+1.05%)
May 18, 2012 3.167 3.224 3.144 3.153 147,737 -0.02(-0.60%)
May 17, 2012 3.191 3.243 3.153 3.172 114,713 -0.02(-0.59%)
May 16, 2012 3.243 3.286 3.130 3.191 126,002 -0.03(-0.88%)
May 15, 2012 3.153 3.262 3.130 3.220 93,390 +0.08(+2.41%)
May 14, 2012 3.239 3.272 3.144 3.144 117,012 -0.13(-3.91%)
May 11, 2012 3.376 3.390 3.229 3.272 144,148 -0.13(-3.77%)
May 10, 2012 3.438 3.471 3.390 3.400 40,158 -0.01(-0.42%)
May 09, 2012 3.428 3.441 3.371 3.414 79,325 -0.04(-1.10%)
May 08, 2012 3.466 3.504 3.390 3.452 110,027 -0.04(-1.09%)
May 07, 2012 3.514 3.533 3.461 3.490 121,323 -0.02(-0.54%)
May 04, 2012 3.542 3.580 3.461 3.509 147,764 -0.05(-1.46%)
May 03, 2012 3.637 3.760 3.514 3.561 241,844 -0.09(-2.59%)
May 02, 2012 3.627 3.746 3.627 3.656 112,906 -0.10(-2.77%)
May 01, 2012 3.993 4.087 3.727 3.760 153,208 -0.21(-5.26%)
Apr 30, 2012 4.083 4.106 3.964 3.969 180,470 -0.12(-2.90%)
Apr 27, 2012 3.997 4.087 3.926 4.087 126,880 +0.09(+2.25%)
Apr 26, 2012 3.997 4.011 3.912 3.997 57,417 -0.01(-0.35%)
Apr 25, 2012 3.898 4.026 3.841 4.011 144,698 +0.17(+4.44%)
Apr 24, 2012 3.793 3.841 3.760 3.841 93,434 +0.05(+1.25%)
Apr 23, 2012 3.755 3.827 3.755 3.793 144,654 -0.03(-0.74%)
Apr 20, 2012 3.803 3.879 3.699 3.822 165,680 +0.07(+1.90%)
Apr 19, 2012 3.779 3.808 3.689 3.751 139,063 -0.03(-0.75%)
Apr 18, 2012 3.774 3.865 3.765 3.779 76,255 -0.03(-0.87%)
Apr 17, 2012 3.765 3.883 3.732 3.812 82,915 +0.09(+2.42%)
Apr 16, 2012 3.699 3.779 3.566 3.722 126,947 +0.06(+1.68%)
Apr 13, 2012 3.746 3.755 3.556 3.661 199,541 -0.09(-2.53%)
Apr 12, 2012 3.879 3.893 3.751 3.755 132,696 -0.12(-3.18%)
Apr 11, 2012 3.827 3.902 3.779 3.879 181,003 +0.10(+2.76%)
Apr 10, 2012 3.860 3.902 3.741 3.774 145,869 -0.10(-2.69%)
Apr 09, 2012 3.789 3.888 3.765 3.879 437,282 +0.01(+0.25%)
Apr 05, 2012 3.855 3.978 3.855 3.869 122,679 -0.01(-0.24%)
Apr 04, 2012 3.822 3.883 3.774 3.879 228,813 +0.01(+0.25%)
Apr 03, 2012 3.893 3.921 3.793 3.869 165,697 -0.04(-0.97%)
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.