Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.595 3.784 3.528 3.653 230,965 +0.16(+4.56%)
Jun 28, 2012 3.629 3.653 3.441 3.494 101,421 -0.16(-4.49%)
Jun 27, 2012 3.508 3.724 3.460 3.658 175,370 +0.14(+4.13%)
Jun 26, 2012 3.354 3.576 3.345 3.513 152,884 +0.15(+4.45%)
Jun 25, 2012 3.286 3.460 3.238 3.363 173,476 +0.04(+1.16%)
Jun 22, 2012 3.093 3.373 3.049 3.325 1,291,048 +0.27(+8.86%)
Jun 21, 2012 3.131 3.165 3.001 3.054 183,645 -0.09(-2.92%)
Jun 20, 2012 3.209 3.291 3.093 3.146 111,884 -0.08(-2.54%)
Jun 19, 2012 3.170 3.325 3.127 3.228 233,629 +0.09(+2.93%)
Jun 18, 2012 3.093 3.257 3.093 3.136 164,322 +0.00(+0.00%)
Jun 15, 2012 3.127 3.228 3.064 3.136 277,098 +0.01(+0.46%)
Jun 14, 2012 3.006 3.214 3.006 3.122 231,154 +0.13(+4.36%)
Jun 13, 2012 3.064 3.088 2.967 2.991 269,292 -0.07(-2.21%)
Jun 12, 2012 3.083 3.134 2.957 3.059 187,238 -0.00(-0.16%)
Jun 11, 2012 3.421 3.421 3.059 3.064 260,737 -0.29(-8.78%)
Jun 08, 2012 3.320 3.417 3.262 3.359 227,746 +0.02(+0.72%)
Jun 07, 2012 3.552 3.552 3.320 3.334 213,802 -0.16(-4.56%)
Jun 06, 2012 3.325 3.499 3.296 3.494 109,846 +0.19(+5.86%)
Jun 05, 2012 3.194 3.359 3.170 3.301 163,928 +0.10(+3.02%)
Jun 04, 2012 3.117 3.243 3.073 3.204 253,306 +0.10(+3.11%)
Jun 01, 2012 3.059 3.160 3.059 3.107 112,892 -0.04(-1.23%)
May 31, 2012 3.056 3.160 3.011 3.146 316,643 +0.09(+2.84%)
May 30, 2012 3.040 3.117 3.040 3.059 71,949 -0.01(-0.24%)
May 29, 2012 3.061 3.090 2.995 3.066 72,739 +0.03(+1.10%)
May 25, 2012 3.047 3.080 2.999 3.033 96,261 -0.00(-0.16%)
May 24, 2012 3.071 3.100 2.956 3.038 139,926 -0.02(-0.63%)
May 23, 2012 2.999 3.080 2.937 3.057 86,655 +0.01(+0.47%)
May 22, 2012 3.219 3.248 2.980 3.042 176,381 -0.17(-5.21%)
May 21, 2012 3.181 3.243 3.152 3.209 105,909 +0.03(+1.05%)
May 18, 2012 3.190 3.248 3.166 3.176 146,678 -0.02(-0.60%)
May 17, 2012 3.214 3.267 3.176 3.195 113,891 -0.02(-0.59%)
May 16, 2012 3.267 3.310 3.152 3.214 125,099 -0.03(-0.88%)
May 15, 2012 3.176 3.286 3.152 3.243 92,720 +0.08(+2.41%)
May 14, 2012 3.262 3.295 3.166 3.166 116,173 -0.13(-3.91%)
May 11, 2012 3.400 3.415 3.252 3.295 143,115 -0.13(-3.77%)
May 10, 2012 3.463 3.496 3.415 3.424 39,870 -0.01(-0.42%)
May 09, 2012 3.453 3.466 3.396 3.439 78,757 -0.04(-1.10%)
May 08, 2012 3.491 3.529 3.415 3.477 109,239 -0.04(-1.09%)
May 07, 2012 3.539 3.558 3.486 3.515 120,453 -0.02(-0.54%)
May 04, 2012 3.568 3.606 3.486 3.534 146,705 -0.05(-1.46%)
May 03, 2012 3.663 3.787 3.539 3.587 240,111 -0.10(-2.59%)
May 02, 2012 3.654 3.773 3.654 3.682 112,097 -0.11(-2.77%)
May 01, 2012 4.021 4.117 3.754 3.787 152,110 -0.21(-5.26%)
Apr 30, 2012 4.112 4.136 3.993 3.997 179,177 -0.12(-2.90%)
Apr 27, 2012 4.026 4.117 3.954 4.117 125,970 +0.09(+2.25%)
Apr 26, 2012 4.026 4.040 3.940 4.026 57,006 -0.01(-0.35%)
Apr 25, 2012 3.926 4.055 3.869 4.040 143,661 +0.17(+4.44%)
Apr 24, 2012 3.821 3.869 3.787 3.869 92,764 +0.05(+1.25%)
Apr 23, 2012 3.783 3.854 3.783 3.821 143,617 -0.03(-0.74%)
Apr 20, 2012 3.830 3.907 3.725 3.849 164,493 +0.07(+1.90%)
Apr 19, 2012 3.806 3.835 3.716 3.778 138,066 -0.03(-0.75%)
Apr 18, 2012 3.802 3.892 3.792 3.806 75,708 -0.03(-0.87%)
Apr 17, 2012 3.792 3.912 3.759 3.840 82,320 +0.09(+2.42%)
Apr 16, 2012 3.725 3.806 3.592 3.749 126,037 +0.06(+1.68%)
Apr 13, 2012 3.773 3.783 3.582 3.687 198,111 -0.10(-2.53%)
Apr 12, 2012 3.907 3.921 3.778 3.783 131,745 -0.12(-3.18%)
Apr 11, 2012 3.854 3.931 3.806 3.907 179,706 +0.11(+2.76%)
Apr 10, 2012 3.888 3.931 3.769 3.802 144,823 -0.11(-2.69%)
Apr 09, 2012 3.816 3.916 3.792 3.907 434,148 +0.01(+0.25%)
Apr 05, 2012 3.883 4.007 3.883 3.897 121,799 -0.01(-0.24%)
Apr 04, 2012 3.849 3.912 3.802 3.907 227,173 +0.01(+0.25%)
Apr 03, 2012 3.921 3.950 3.821 3.897 164,509 -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.