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

Big 5 Sporting (NQ: BGFV )

3.355 -0.045 (-1.32%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 2, 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 3.666 3.699 3.629 3.648 940,753 -0.01(-0.38%)
Jun 29, 2011 3.708 3.716 3.648 3.662 86,122 -0.04(-1.13%)
Jun 28, 2011 3.722 3.741 3.666 3.704 94,902 -0.01(-0.25%)
Jun 27, 2011 3.704 3.769 3.666 3.713 178,881 +0.01(+0.25%)
Jun 24, 2011 3.741 3.769 3.676 3.704 1,487,286 -0.02(-0.62%)
Jun 23, 2011 3.634 3.759 3.615 3.727 101,634 +0.07(+1.90%)
Jun 22, 2011 3.750 3.796 3.657 3.657 138,720 -0.12(-3.08%)
Jun 21, 2011 3.736 3.796 3.690 3.773 193,218 +0.04(+1.12%)
Jun 20, 2011 3.685 3.741 3.615 3.731 169,655 +0.11(+2.95%)
Jun 17, 2011 3.741 3.792 3.601 3.625 282,877 -0.09(-2.50%)
Jun 16, 2011 3.699 3.810 3.680 3.717 136,042 +0.03(+0.75%)
Jun 15, 2011 3.773 3.820 3.629 3.690 102,616 -0.14(-3.75%)
Jun 14, 2011 3.741 3.917 3.741 3.834 124,447 +0.14(+3.77%)
Jun 13, 2011 3.731 3.810 3.685 3.694 123,894 +0.00(+0.00%)
Jun 10, 2011 3.912 3.912 3.680 3.694 138,563 -0.23(-5.91%)
Jun 09, 2011 3.861 3.968 3.838 3.926 51,257 +0.08(+2.05%)
Jun 08, 2011 3.885 3.973 3.843 3.847 105,137 -0.05(-1.19%)
Jun 07, 2011 3.894 4.056 3.889 3.894 158,323 +0.02(+0.60%)
Jun 06, 2011 4.066 4.093 3.852 3.871 137,557 -0.22(-5.33%)
Jun 03, 2011 4.084 4.205 4.079 4.089 163,635 -0.18(-4.19%)
May 24, 2011 4.318 4.332 4.258 4.267 101,366 -0.05(-1.07%)
May 23, 2011 4.337 4.355 4.293 4.313 125,050 -0.07(-1.68%)
May 20, 2011 4.424 4.449 4.355 4.387 128,237 -0.06(-1.45%)
May 19, 2011 4.419 4.479 4.350 4.452 149,221 +0.05(+1.16%)
May 18, 2011 4.410 4.429 4.396 4.401 111,695 -0.01(-0.21%)
May 17, 2011 4.502 4.562 4.396 4.410 207,806 -0.11(-2.34%)
May 16, 2011 4.534 4.576 4.516 4.516 112,842 -0.03(-0.66%)
May 13, 2011 4.640 4.640 4.511 4.546 79,493 -0.09(-1.84%)
May 12, 2011 4.604 4.640 4.594 4.631 274,714 +0.03(+0.60%)
May 11, 2011 4.604 4.682 4.567 4.604 185,254 +0.00(+0.00%)
May 10, 2011 4.511 4.631 4.511 4.604 89,937 +0.11(+2.46%)
May 09, 2011 4.502 4.511 4.479 4.493 512,626 +0.00(+0.00%)
May 06, 2011 4.622 4.705 4.493 4.493 107,548 -0.06(-1.21%)
May 05, 2011 4.673 4.709 4.521 4.548 252,344 -0.17(-3.61%)
May 04, 2011 4.673 4.926 4.475 4.719 446,144 -0.70(-12.91%)
May 03, 2011 5.432 5.520 5.372 5.418 164,637 -0.00(-0.08%)
May 02, 2011 5.455 5.515 5.423 5.423 101,079 -0.08(-1.42%)
Apr 29, 2011 5.556 5.593 5.487 5.501 89,247 -0.03(-0.58%)
Apr 28, 2011 5.515 5.556 5.464 5.533 64,205 +0.01(+0.25%)
Apr 27, 2011 5.520 5.552 5.501 5.520 170,485 -0.00(-0.08%)
Apr 26, 2011 5.520 5.589 5.501 5.524 95,331 +0.01(+0.25%)
Apr 25, 2011 5.529 5.547 5.469 5.510 124,285 -0.01(-0.25%)
Apr 21, 2011 5.598 5.598 5.506 5.524 37,139 -0.03(-0.58%)
Apr 20, 2011 5.543 5.559 5.474 5.556 63,849 +0.10(+1.86%)
Apr 19, 2011 5.547 5.547 5.386 5.455 122,232 -0.06(-1.17%)
Apr 18, 2011 5.451 5.538 5.377 5.520 218,937 -0.02(-0.42%)
Apr 15, 2011 5.492 5.561 5.469 5.543 218,088 +0.03(+0.50%)
Apr 14, 2011 5.331 5.515 5.299 5.515 229,885 +0.15(+2.83%)
Apr 13, 2011 5.524 5.524 5.354 5.363 101,466 -0.12(-2.27%)
Apr 12, 2011 5.543 5.552 5.478 5.487 136,063 -0.05(-0.91%)
Apr 11, 2011 5.529 5.616 5.501 5.538 109,570 -0.01(-0.17%)
Apr 08, 2011 5.653 5.653 5.492 5.547 113,693 -0.08(-1.39%)
Apr 07, 2011 5.658 5.713 5.515 5.625 201,155 -0.04(-0.65%)
Apr 06, 2011 5.510 5.676 5.506 5.662 184,798 +0.19(+3.54%)
Apr 05, 2011 5.418 5.492 5.294 5.469 154,119 +0.02(+0.42%)
Apr 04, 2011 5.428 5.455 5.294 5.446 280,047 +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.