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

Big 5 Sporting (NQ: BGFV )

3.390 -0.020 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2012 6.151 6.538 6.151 6.411 394,535 +0.25(+3.98%)
Dec 28, 2012 6.151 6.231 6.097 6.165 140,832 -0.01(-0.16%)
Dec 27, 2012 6.155 6.200 6.013 6.175 147,556 +0.02(+0.40%)
Dec 26, 2012 6.160 6.234 5.999 6.151 192,121 +0.02(+0.32%)
Dec 24, 2012 6.052 6.209 5.930 6.131 98,649 +0.08(+1.38%)
Dec 21, 2012 6.180 6.180 5.945 6.048 848,220 -0.20(-3.14%)
Dec 20, 2012 6.258 6.283 6.195 6.244 216,592 -0.01(-0.24%)
Dec 19, 2012 6.317 6.317 6.180 6.258 473,722 -0.07(-1.16%)
Dec 18, 2012 6.406 6.533 6.312 6.332 209,409 -0.15(-2.27%)
Dec 17, 2012 6.415 6.543 6.371 6.479 256,471 +0.06(+0.99%)
Dec 14, 2012 6.518 6.621 6.327 6.415 213,252 -0.13(-1.95%)
Dec 13, 2012 6.406 6.607 6.406 6.543 104,892 +0.11(+1.76%)
Dec 12, 2012 6.646 6.685 6.342 6.430 231,834 -0.19(-2.82%)
Dec 11, 2012 6.695 6.867 6.543 6.617 171,584 -0.02(-0.37%)
Dec 10, 2012 6.499 6.695 6.469 6.641 211,564 +0.14(+2.19%)
Dec 07, 2012 6.793 6.798 6.298 6.499 316,633 -0.27(-4.06%)
Dec 06, 2012 6.715 6.837 6.577 6.773 180,041 +0.02(+0.29%)
Dec 05, 2012 6.764 6.813 6.646 6.754 233,846 -0.09(-1.29%)
Dec 04, 2012 6.832 6.903 6.793 6.842 256,583 -0.02(-0.36%)
Nov 30, 2012 6.867 6.930 6.788 6.867 406,960 +0.01(+0.14%)
Nov 29, 2012 6.867 6.937 6.683 6.857 335,817 +0.06(+0.87%)
Nov 28, 2012 6.744 6.837 6.666 6.798 389,179 +0.04(+0.62%)
Nov 27, 2012 6.781 6.976 6.727 6.756 435,591 -0.05(-0.79%)
Nov 26, 2012 6.615 6.829 6.576 6.810 435,108 +0.20(+3.03%)
Nov 23, 2012 6.620 6.683 6.542 6.610 133,301 -0.01(-0.22%)
Nov 21, 2012 6.634 6.668 6.537 6.625 174,062 +0.01(+0.15%)
Nov 20, 2012 6.644 6.703 6.551 6.615 266,295 -0.04(-0.66%)
Nov 19, 2012 6.337 6.703 6.337 6.659 440,093 +0.45(+7.23%)
Nov 16, 2012 6.268 6.483 6.161 6.210 485,167 -0.07(-1.09%)
Nov 15, 2012 6.327 6.425 6.234 6.278 411,554 -0.02(-0.31%)
Nov 14, 2012 6.503 6.607 6.264 6.298 299,059 -0.20(-3.15%)
Nov 13, 2012 6.400 6.615 6.329 6.503 536,690 +0.10(+1.52%)
Nov 12, 2012 6.439 6.512 6.215 6.405 315,057 -0.13(-2.01%)
Nov 09, 2012 6.264 6.629 6.166 6.537 769,166 +0.21(+3.32%)
Nov 08, 2012 6.688 6.688 6.303 6.327 580,567 -0.36(-5.40%)
Nov 07, 2012 6.288 6.908 6.249 6.688 1,127,713 +0.30(+4.74%)
Nov 06, 2012 6.068 6.390 6.029 6.386 731,765 +0.31(+5.06%)
Nov 05, 2012 5.805 6.166 5.766 6.078 1,073,410 +0.21(+3.65%)
Nov 02, 2012 5.039 6.215 4.878 5.864 4,196,015 +1.51(+34.76%)
Nov 01, 2012 4.376 4.390 4.307 4.351 314,889 -0.00(-0.11%)
Oct 31, 2012 4.390 4.400 4.288 4.356 258,690 +0.00(+0.00%)
Oct 26, 2012 4.356 4.356 4.356 4.356 101,062 -0.01(-0.22%)
Oct 25, 2012 4.390 4.400 4.337 4.366 82,432 +0.00(+0.11%)
Oct 24, 2012 4.361 4.390 4.332 4.361 113,472 +0.01(+0.34%)
Oct 23, 2012 4.342 4.566 4.342 4.346 72,713 -0.07(-1.55%)
Oct 19, 2012 4.327 4.429 4.293 4.415 175,921 +0.05(+1.12%)
Oct 18, 2012 4.415 4.464 4.366 4.366 220,454 -0.07(-1.54%)
Oct 17, 2012 4.439 4.464 4.420 4.434 242,772 +0.00(+0.00%)
Oct 16, 2012 4.444 4.473 4.400 4.434 202,183 -0.01(-0.22%)
Oct 15, 2012 4.488 4.581 4.410 4.444 111,016 -0.04(-0.87%)
Oct 12, 2012 4.678 4.678 4.468 4.483 190,679 -0.20(-4.17%)
Oct 11, 2012 4.746 4.795 4.634 4.678 50,217 -0.01(-0.21%)
Oct 10, 2012 4.664 4.703 4.649 4.688 58,273 +0.05(+1.05%)
Oct 09, 2012 4.717 4.737 4.639 4.639 75,243 -0.07(-1.45%)
Oct 08, 2012 4.722 4.737 4.683 4.707 108,191 -0.05(-1.13%)
Oct 05, 2012 4.878 4.912 4.746 4.761 212,060 -0.12(-2.40%)
Oct 04, 2012 4.878 4.878 4.688 4.878 119,144 +0.07(+1.42%)
Oct 03, 2012 4.878 4.903 4.800 4.810 119,739 -0.07(-1.35%)
Oct 02, 2012 4.903 4.927 4.844 4.876 126,358 -0.02(-0.35%)
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.