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 (%)
May 31, 2012 3.035 3.138 2.989 3.123 318,929 +0.09(+2.84%)
May 30, 2012 3.018 3.095 3.018 3.037 72,469 -0.01(-0.24%)
May 29, 2012 3.039 3.068 2.973 3.044 73,264 +0.03(+1.10%)
May 25, 2012 3.025 3.058 2.978 3.011 96,956 -0.00(-0.16%)
May 24, 2012 3.049 3.077 2.935 3.016 140,936 -0.02(-0.63%)
May 23, 2012 2.978 3.058 2.916 3.035 87,280 +0.01(+0.47%)
May 22, 2012 3.196 3.224 2.959 3.020 177,654 -0.17(-5.21%)
May 21, 2012 3.158 3.220 3.130 3.186 106,674 +0.03(+1.05%)
May 18, 2012 3.167 3.224 3.144 3.153 147,737 -0.02(-0.60%)
May 17, 2012 3.191 3.243 3.153 3.172 114,713 -0.02(-0.59%)
May 16, 2012 3.243 3.286 3.130 3.191 126,002 -0.03(-0.88%)
May 15, 2012 3.153 3.262 3.130 3.220 93,390 +0.08(+2.41%)
May 14, 2012 3.239 3.272 3.144 3.144 117,012 -0.13(-3.91%)
May 11, 2012 3.376 3.390 3.229 3.272 144,148 -0.13(-3.77%)
May 10, 2012 3.438 3.471 3.390 3.400 40,158 -0.01(-0.42%)
May 09, 2012 3.428 3.441 3.371 3.414 79,325 -0.04(-1.10%)
May 08, 2012 3.466 3.504 3.390 3.452 110,027 -0.04(-1.09%)
May 07, 2012 3.514 3.533 3.461 3.490 121,323 -0.02(-0.54%)
May 04, 2012 3.542 3.580 3.461 3.509 147,764 -0.05(-1.46%)
May 03, 2012 3.637 3.760 3.514 3.561 241,844 -0.09(-2.59%)
May 02, 2012 3.627 3.746 3.627 3.656 112,906 -0.10(-2.77%)
May 01, 2012 3.993 4.087 3.727 3.760 153,208 -0.21(-5.26%)
Apr 30, 2012 4.083 4.106 3.964 3.969 180,470 -0.12(-2.90%)
Apr 27, 2012 3.997 4.087 3.926 4.087 126,880 +0.09(+2.25%)
Apr 26, 2012 3.997 4.011 3.912 3.997 57,417 -0.01(-0.35%)
Apr 25, 2012 3.898 4.026 3.841 4.011 144,698 +0.17(+4.44%)
Apr 24, 2012 3.793 3.841 3.760 3.841 93,434 +0.05(+1.25%)
Apr 23, 2012 3.755 3.827 3.755 3.793 144,654 -0.03(-0.74%)
Apr 20, 2012 3.803 3.879 3.699 3.822 165,680 +0.07(+1.90%)
Apr 19, 2012 3.779 3.808 3.689 3.751 139,063 -0.03(-0.75%)
Apr 18, 2012 3.774 3.865 3.765 3.779 76,255 -0.03(-0.87%)
Apr 17, 2012 3.765 3.883 3.732 3.812 82,915 +0.09(+2.42%)
Apr 16, 2012 3.699 3.779 3.566 3.722 126,947 +0.06(+1.68%)
Apr 13, 2012 3.746 3.755 3.556 3.661 199,541 -0.09(-2.53%)
Apr 12, 2012 3.879 3.893 3.751 3.755 132,696 -0.12(-3.18%)
Apr 11, 2012 3.827 3.902 3.779 3.879 181,003 +0.10(+2.76%)
Apr 10, 2012 3.860 3.902 3.741 3.774 145,869 -0.10(-2.69%)
Apr 09, 2012 3.789 3.888 3.765 3.879 437,282 +0.01(+0.25%)
Apr 05, 2012 3.855 3.978 3.855 3.869 122,679 -0.01(-0.24%)
Apr 04, 2012 3.822 3.883 3.774 3.879 228,813 +0.01(+0.25%)
Apr 03, 2012 3.893 3.921 3.793 3.869 165,697 -0.04(-0.97%)
Apr 02, 2012 3.708 3.912 3.708 3.907 190,715 +0.19(+5.10%)
Mar 30, 2012 3.850 3.850 3.718 3.718 142,471 -0.08(-2.12%)
Mar 29, 2012 3.812 3.827 3.769 3.798 53,904 -0.04(-0.99%)
Mar 28, 2012 3.997 4.002 3.815 3.836 248,511 -0.14(-3.58%)
Mar 27, 2012 4.030 4.030 3.940 3.978 92,327 -0.05(-1.29%)
Mar 26, 2012 3.921 4.040 3.912 4.030 174,232 +0.18(+4.55%)
Mar 23, 2012 3.803 3.883 3.803 3.855 116,322 +0.04(+1.12%)
Mar 22, 2012 3.798 3.846 3.784 3.812 73,030 -0.02(-0.62%)
Mar 21, 2012 3.798 3.888 3.760 3.836 95,644 +0.04(+1.12%)
Mar 20, 2012 3.755 3.860 3.741 3.793 135,083 -0.01(-0.25%)
Mar 19, 2012 3.789 3.846 3.746 3.803 242,325 +0.00(+0.12%)
Mar 16, 2012 3.836 3.841 3.755 3.798 273,485 -0.03(-0.74%)
Mar 15, 2012 3.727 3.836 3.661 3.827 182,364 +0.12(+3.20%)
Mar 14, 2012 3.770 3.770 3.665 3.708 207,622 -0.06(-1.64%)
Mar 13, 2012 3.713 3.793 3.646 3.770 211,539 +0.10(+2.85%)
Mar 12, 2012 3.627 3.675 3.552 3.665 58,371 +0.04(+1.18%)
Mar 09, 2012 3.514 3.703 3.490 3.623 124,359 +0.10(+2.96%)
Mar 08, 2012 3.514 3.571 3.433 3.518 126,321 +0.03(+0.95%)
Mar 07, 2012 3.495 3.537 3.452 3.485 179,991 +0.01(+0.41%)
Mar 06, 2012 3.499 3.608 3.438 3.471 182,912 -0.07(-1.94%)
Mar 05, 2012 3.523 3.619 3.521 3.540 304,876 +0.01(+0.40%)
Mar 02, 2012 3.657 3.723 3.521 3.526 308,608 -0.12(-3.22%)
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.