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

Big 5 Sporting (NQ: BGFV )

3.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 3.601 3.789 3.533 3.659 230,618 +0.16(+4.56%)
Jun 28, 2012 3.635 3.659 3.446 3.499 101,269 -0.16(-4.49%)
Jun 27, 2012 3.514 3.729 3.465 3.664 175,106 +0.15(+4.13%)
Jun 26, 2012 3.359 3.581 3.350 3.518 152,654 +0.15(+4.45%)
Jun 25, 2012 3.291 3.465 3.243 3.368 173,215 +0.04(+1.16%)
Jun 22, 2012 3.097 3.378 3.054 3.330 1,289,104 +0.27(+8.86%)
Jun 21, 2012 3.136 3.170 3.005 3.059 183,369 -0.09(-2.92%)
Jun 20, 2012 3.214 3.296 3.097 3.151 111,715 -0.08(-2.55%)
Jun 19, 2012 3.175 3.330 3.131 3.233 233,277 +0.09(+2.93%)
Jun 18, 2012 3.097 3.262 3.097 3.141 164,074 +0.00(+0.00%)
Jun 15, 2012 3.131 3.233 3.068 3.141 276,681 +0.01(+0.46%)
Jun 14, 2012 3.010 3.218 3.010 3.126 230,806 +0.13(+4.36%)
Jun 13, 2012 3.068 3.093 2.972 2.996 268,887 -0.07(-2.21%)
Jun 12, 2012 3.088 3.139 2.962 3.064 186,956 -0.00(-0.16%)
Jun 11, 2012 3.426 3.426 3.064 3.068 260,345 -0.30(-8.78%)
Jun 08, 2012 3.325 3.422 3.267 3.364 227,403 +0.02(+0.72%)
Jun 07, 2012 3.557 3.557 3.325 3.339 213,480 -0.16(-4.56%)
Jun 06, 2012 3.330 3.504 3.301 3.499 109,680 +0.19(+5.86%)
Jun 05, 2012 3.199 3.364 3.175 3.305 163,682 +0.10(+3.02%)
Jun 04, 2012 3.122 3.247 3.078 3.209 252,925 +0.10(+3.11%)
Jun 01, 2012 3.064 3.165 3.064 3.112 112,722 -0.04(-1.23%)
May 31, 2012 3.061 3.165 3.015 3.151 316,167 +0.09(+2.84%)
May 30, 2012 3.044 3.122 3.044 3.064 71,841 -0.01(-0.24%)
May 29, 2012 3.066 3.095 2.999 3.071 72,630 +0.03(+1.10%)
May 25, 2012 3.052 3.085 3.004 3.037 96,116 -0.00(-0.16%)
May 24, 2012 3.076 3.104 2.961 3.042 139,715 -0.02(-0.62%)
May 23, 2012 3.004 3.085 2.942 3.061 86,524 +0.01(+0.47%)
May 22, 2012 3.224 3.253 2.985 3.047 176,116 -0.17(-5.21%)
May 21, 2012 3.186 3.248 3.157 3.214 105,750 +0.03(+1.05%)
May 18, 2012 3.195 3.253 3.171 3.181 146,458 -0.02(-0.60%)
May 17, 2012 3.219 3.272 3.181 3.200 113,720 -0.02(-0.59%)
May 16, 2012 3.272 3.315 3.157 3.219 124,911 -0.03(-0.88%)
May 15, 2012 3.181 3.291 3.157 3.248 92,581 +0.08(+2.41%)
May 14, 2012 3.267 3.300 3.171 3.171 115,998 -0.13(-3.91%)
May 11, 2012 3.406 3.420 3.257 3.300 142,899 -0.13(-3.77%)
May 10, 2012 3.468 3.501 3.420 3.430 39,810 -0.01(-0.42%)
May 09, 2012 3.458 3.471 3.401 3.444 78,638 -0.04(-1.10%)
May 08, 2012 3.496 3.535 3.420 3.482 109,074 -0.04(-1.09%)
May 07, 2012 3.544 3.563 3.492 3.520 120,272 -0.02(-0.54%)
May 04, 2012 3.573 3.611 3.492 3.540 146,485 -0.05(-1.46%)
May 03, 2012 3.669 3.793 3.544 3.592 239,750 -0.10(-2.59%)
May 02, 2012 3.659 3.779 3.659 3.688 111,928 -0.11(-2.77%)
May 01, 2012 4.027 4.123 3.760 3.793 151,881 -0.21(-5.26%)
Apr 30, 2012 4.118 4.142 3.999 4.003 178,907 -0.12(-2.90%)
Apr 27, 2012 4.032 4.123 3.960 4.123 125,781 +0.09(+2.25%)
Apr 26, 2012 4.032 4.047 3.946 4.032 56,920 -0.01(-0.35%)
Apr 25, 2012 3.932 4.061 3.874 4.047 143,445 +0.17(+4.44%)
Apr 24, 2012 3.827 3.874 3.793 3.874 92,625 +0.05(+1.25%)
Apr 23, 2012 3.788 3.860 3.788 3.827 143,401 -0.03(-0.74%)
Apr 20, 2012 3.836 3.913 3.731 3.855 164,245 +0.07(+1.90%)
Apr 19, 2012 3.812 3.841 3.721 3.783 137,859 -0.03(-0.75%)
Apr 18, 2012 3.807 3.898 3.798 3.812 75,594 -0.03(-0.87%)
Apr 17, 2012 3.798 3.917 3.764 3.846 82,196 +0.09(+2.42%)
Apr 16, 2012 3.731 3.812 3.597 3.755 125,848 +0.06(+1.68%)
Apr 13, 2012 3.779 3.788 3.587 3.693 197,813 -0.10(-2.53%)
Apr 12, 2012 3.913 3.927 3.783 3.788 131,547 -0.12(-3.18%)
Apr 11, 2012 3.860 3.937 3.812 3.913 179,436 +0.11(+2.76%)
Apr 10, 2012 3.893 3.937 3.774 3.807 144,605 -0.11(-2.69%)
Apr 09, 2012 3.822 3.922 3.798 3.913 433,495 +0.01(+0.24%)
Apr 05, 2012 3.889 4.013 3.889 3.903 121,616 -0.01(-0.24%)
Apr 04, 2012 3.855 3.917 3.807 3.913 226,831 +0.01(+0.24%)
Apr 03, 2012 3.927 3.956 3.827 3.903 164,262 -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.