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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2012 6.817 6.881 6.740 6.817 409,898 +0.01(+0.14%)
Nov 29, 2012 6.817 6.888 6.635 6.808 338,241 +0.06(+0.87%)
Nov 28, 2012 6.696 6.788 6.618 6.749 391,989 +0.04(+0.62%)
Nov 27, 2012 6.732 6.926 6.679 6.708 438,736 -0.05(-0.79%)
Nov 26, 2012 6.567 6.781 6.529 6.761 438,248 +0.20(+3.03%)
Nov 23, 2012 6.572 6.635 6.495 6.563 134,263 -0.01(-0.22%)
Nov 21, 2012 6.587 6.621 6.490 6.577 175,318 +0.01(+0.15%)
Nov 20, 2012 6.596 6.655 6.505 6.567 268,217 -0.04(-0.66%)
Nov 19, 2012 6.291 6.655 6.291 6.611 443,270 +0.45(+7.23%)
Nov 16, 2012 6.224 6.437 6.117 6.165 488,669 -0.07(-1.09%)
Nov 15, 2012 6.282 6.379 6.190 6.233 414,524 -0.02(-0.31%)
Nov 14, 2012 6.456 6.560 6.219 6.253 301,218 -0.20(-3.15%)
Nov 13, 2012 6.354 6.567 6.284 6.456 540,564 +0.10(+1.52%)
Nov 12, 2012 6.393 6.466 6.170 6.359 317,331 -0.13(-2.01%)
Nov 09, 2012 6.219 6.582 6.122 6.490 774,718 +0.21(+3.32%)
Nov 08, 2012 6.640 6.640 6.257 6.282 584,758 -0.36(-5.40%)
Nov 07, 2012 6.243 6.858 6.204 6.640 1,135,853 +0.30(+4.74%)
Nov 06, 2012 6.025 6.345 5.986 6.340 737,047 +0.31(+5.06%)
Nov 05, 2012 5.763 6.122 5.725 6.035 1,081,158 +0.21(+3.65%)
Nov 02, 2012 5.003 6.170 4.843 5.822 4,226,302 +1.50(+34.76%)
Nov 01, 2012 4.344 4.359 4.277 4.320 317,162 -0.00(-0.11%)
Oct 31, 2012 4.359 4.369 4.257 4.325 260,557 +0.00(+0.00%)
Oct 26, 2012 4.325 4.325 4.325 4.325 101,791 -0.01(-0.22%)
Oct 25, 2012 4.359 4.369 4.306 4.335 83,027 +0.00(+0.11%)
Oct 24, 2012 4.330 4.359 4.301 4.330 114,291 +0.01(+0.34%)
Oct 23, 2012 4.310 4.533 4.310 4.315 73,238 -0.07(-1.55%)
Oct 19, 2012 4.296 4.398 4.262 4.383 177,191 +0.05(+1.12%)
Oct 18, 2012 4.383 4.432 4.335 4.335 222,045 -0.07(-1.54%)
Oct 17, 2012 4.407 4.432 4.388 4.402 244,524 +0.00(+0.00%)
Oct 16, 2012 4.412 4.441 4.369 4.402 203,642 -0.01(-0.22%)
Oct 15, 2012 4.456 4.548 4.378 4.412 111,817 -0.04(-0.87%)
Oct 12, 2012 4.645 4.645 4.436 4.451 192,055 -0.19(-4.17%)
Oct 11, 2012 4.712 4.761 4.601 4.645 50,579 -0.01(-0.21%)
Oct 10, 2012 4.630 4.669 4.616 4.654 58,694 +0.05(+1.05%)
Oct 09, 2012 4.683 4.703 4.606 4.606 75,786 -0.07(-1.45%)
Oct 08, 2012 4.688 4.703 4.649 4.674 108,972 -0.05(-1.13%)
Oct 05, 2012 4.843 4.877 4.712 4.727 213,590 -0.12(-2.40%)
Oct 04, 2012 4.843 4.843 4.654 4.843 120,004 +0.07(+1.42%)
Oct 03, 2012 4.843 4.867 4.766 4.775 120,603 -0.07(-1.35%)
Oct 02, 2012 4.867 4.892 4.809 4.841 127,270 -0.02(-0.35%)
Oct 01, 2012 4.872 4.959 4.831 4.858 543,209 +0.02(+0.32%)
Sep 28, 2012 4.843 4.926 4.800 4.842 233,265 -0.02(-0.41%)
Sep 27, 2012 4.824 4.955 4.786 4.863 293,225 +0.09(+1.93%)
Sep 26, 2012 4.722 4.795 4.722 4.771 193,932 +0.07(+1.44%)
Sep 25, 2012 4.809 4.993 4.698 4.703 367,372 -0.09(-1.82%)
Sep 24, 2012 4.693 4.930 4.620 4.790 783,022 +0.36(+8.09%)
Sep 21, 2012 4.456 4.519 4.325 4.432 1,152,639 +0.06(+1.33%)
Sep 20, 2012 4.359 4.388 4.340 4.373 102,340 -0.02(-0.44%)
Sep 19, 2012 4.359 4.441 4.344 4.393 133,920 +0.01(+0.33%)
Sep 18, 2012 4.419 4.419 4.335 4.378 283,133 -0.09(-2.06%)
Sep 17, 2012 4.495 4.495 4.354 4.470 114,227 +0.00(+0.00%)
Sep 14, 2012 4.519 4.562 4.446 4.470 126,413 -0.01(-0.22%)
Sep 13, 2012 4.407 4.562 4.340 4.480 197,465 +0.10(+2.32%)
Sep 12, 2012 4.417 4.417 4.340 4.378 118,557 -0.01(-0.33%)
Sep 11, 2012 4.514 4.553 4.320 4.393 315,997 -0.10(-2.16%)
Sep 10, 2012 4.456 4.557 4.364 4.490 474,709 +0.05(+1.09%)
Sep 07, 2012 4.248 4.441 4.219 4.441 276,953 +0.05(+1.10%)
Sep 06, 2012 4.402 4.470 4.359 4.393 202,850 +0.03(+0.67%)
Sep 05, 2012 4.393 4.422 4.327 4.364 246,401 -0.01(-0.22%)
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.