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

Big 5 Sporting (NQ: BGFV )

1.950 -0.070 (-3.47%)
Streaming Delayed Price Updated: 3:04 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 30, 2011 3.640 3.672 3.603 3.622 947,544 -0.01(-0.38%)
Jun 29, 2011 3.682 3.690 3.622 3.636 86,744 -0.04(-1.13%)
Jun 28, 2011 3.695 3.714 3.640 3.677 95,588 -0.01(-0.25%)
Jun 27, 2011 3.677 3.742 3.640 3.686 180,172 +0.01(+0.25%)
Jun 24, 2011 3.714 3.742 3.649 3.677 1,498,022 -0.02(-0.62%)
Jun 23, 2011 3.608 3.732 3.589 3.700 102,367 +0.07(+1.90%)
Jun 22, 2011 3.723 3.769 3.631 3.631 139,721 -0.12(-3.08%)
Jun 21, 2011 3.709 3.769 3.663 3.746 194,613 +0.04(+1.12%)
Jun 20, 2011 3.659 3.714 3.589 3.705 170,880 +0.11(+2.94%)
Jun 17, 2011 3.714 3.765 3.576 3.599 284,919 -0.09(-2.50%)
Jun 16, 2011 3.672 3.783 3.654 3.691 137,024 +0.03(+0.75%)
Jun 15, 2011 3.746 3.792 3.603 3.663 103,357 -0.14(-3.75%)
Jun 14, 2011 3.714 3.889 3.714 3.806 125,346 +0.14(+3.77%)
Jun 13, 2011 3.705 3.783 3.659 3.668 124,788 +0.00(+0.00%)
Jun 10, 2011 3.884 3.884 3.654 3.668 139,563 -0.23(-5.91%)
Jun 09, 2011 3.834 3.940 3.811 3.898 51,627 +0.08(+2.05%)
Jun 08, 2011 3.857 3.944 3.815 3.820 105,896 -0.05(-1.19%)
Jun 07, 2011 3.866 4.027 3.861 3.866 159,466 +0.02(+0.60%)
Jun 06, 2011 4.036 4.064 3.824 3.843 138,550 -0.22(-5.33%)
Jun 03, 2011 4.055 4.175 4.050 4.059 164,816 -0.18(-4.19%)
May 24, 2011 4.287 4.301 4.228 4.237 102,097 -0.05(-1.07%)
May 23, 2011 4.305 4.324 4.262 4.283 125,952 -0.07(-1.68%)
May 20, 2011 4.392 4.417 4.324 4.356 129,162 -0.06(-1.45%)
May 19, 2011 4.388 4.447 4.319 4.420 150,298 +0.05(+1.16%)
May 18, 2011 4.379 4.397 4.365 4.369 112,501 -0.01(-0.21%)
May 17, 2011 4.470 4.529 4.365 4.379 209,306 -0.11(-2.34%)
May 16, 2011 4.502 4.543 4.484 4.484 113,656 -0.03(-0.66%)
May 13, 2011 4.607 4.607 4.479 4.513 80,067 -0.08(-1.84%)
May 12, 2011 4.571 4.607 4.561 4.598 276,697 +0.03(+0.60%)
May 11, 2011 4.571 4.648 4.534 4.571 186,591 +0.00(+0.00%)
May 10, 2011 4.479 4.598 4.479 4.571 90,587 +0.11(+2.46%)
May 09, 2011 4.470 4.479 4.447 4.461 516,326 +0.00(+0.00%)
May 06, 2011 4.589 4.671 4.461 4.461 108,324 -0.05(-1.21%)
May 05, 2011 4.639 4.676 4.488 4.516 254,166 -0.17(-3.61%)
May 04, 2011 4.639 4.890 4.443 4.685 449,365 -0.69(-12.91%)
May 03, 2011 5.393 5.480 5.334 5.380 165,825 -0.00(-0.08%)
May 02, 2011 5.416 5.475 5.384 5.384 101,809 -0.08(-1.42%)
Apr 29, 2011 5.517 5.553 5.448 5.462 89,891 -0.03(-0.58%)
Apr 28, 2011 5.475 5.517 5.425 5.494 64,668 +0.01(+0.25%)
Apr 27, 2011 5.480 5.512 5.462 5.480 171,715 -0.00(-0.08%)
Apr 26, 2011 5.480 5.549 5.462 5.485 96,019 +0.01(+0.25%)
Apr 25, 2011 5.489 5.507 5.430 5.471 125,182 -0.01(-0.25%)
Apr 21, 2011 5.558 5.558 5.466 5.485 37,407 -0.03(-0.58%)
Apr 20, 2011 5.503 5.519 5.434 5.517 64,310 +0.10(+1.86%)
Apr 19, 2011 5.507 5.507 5.348 5.416 123,115 -0.06(-1.17%)
Apr 18, 2011 5.411 5.498 5.338 5.480 220,517 -0.02(-0.42%)
Apr 15, 2011 5.453 5.521 5.430 5.503 219,662 +0.03(+0.50%)
Apr 14, 2011 5.293 5.475 5.261 5.475 231,544 +0.15(+2.83%)
Apr 13, 2011 5.485 5.485 5.316 5.325 102,198 -0.12(-2.27%)
Apr 12, 2011 5.503 5.512 5.439 5.448 137,045 -0.05(-0.91%)
Apr 11, 2011 5.489 5.576 5.462 5.498 110,361 -0.01(-0.17%)
Apr 08, 2011 5.613 5.613 5.453 5.507 114,514 -0.08(-1.39%)
Apr 07, 2011 5.617 5.672 5.475 5.585 202,607 -0.04(-0.65%)
Apr 06, 2011 5.471 5.635 5.466 5.622 186,132 +0.19(+3.54%)
Apr 05, 2011 5.380 5.453 5.256 5.430 155,231 +0.02(+0.42%)
Apr 04, 2011 5.389 5.416 5.256 5.407 282,068 +0.04(+0.77%)
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.