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

Big 5 Sporting (NQ: BGFV )

3.485 +0.015 (+0.43%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 31, 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 (%)
Aug 31, 2011 3.527 3.550 3.402 3.439 108,579 -0.07(-2.11%)
Aug 30, 2011 3.374 3.559 3.198 3.513 182,429 +0.13(+3.76%)
Aug 29, 2011 3.262 3.450 3.198 3.385 184,166 +0.16(+5.12%)
Aug 26, 2011 3.156 3.225 3.106 3.220 120,665 +0.04(+1.30%)
Aug 25, 2011 3.436 3.436 3.134 3.179 165,439 -0.21(-6.09%)
Aug 24, 2011 3.395 3.495 3.308 3.385 123,695 -0.03(-0.81%)
Aug 23, 2011 3.216 3.422 3.216 3.413 247,123 +0.20(+6.13%)
Aug 22, 2011 3.028 3.234 2.969 3.216 288,085 +0.30(+10.20%)
Aug 19, 2011 2.877 3.090 2.868 2.918 292,110 -0.00(-0.16%)
Aug 18, 2011 3.069 3.150 2.904 2.923 235,879 -0.24(-7.67%)
Aug 17, 2011 3.184 3.289 3.115 3.166 116,195 +0.01(+0.44%)
Aug 16, 2011 3.220 3.303 3.097 3.152 131,469 -0.10(-2.96%)
Aug 15, 2011 3.170 3.257 3.124 3.248 66,680 +0.11(+3.65%)
Aug 12, 2011 3.271 3.271 3.088 3.133 137,792 -0.11(-3.25%)
Aug 11, 2011 3.262 3.321 3.120 3.239 248,441 +0.01(+0.28%)
Aug 10, 2011 3.468 3.468 3.198 3.230 344,478 -0.24(-6.99%)
Aug 09, 2011 3.349 3.541 3.133 3.472 328,416 +0.26(+8.13%)
Aug 08, 2011 3.358 3.518 3.207 3.211 362,576 -0.25(-7.28%)
Aug 05, 2011 3.550 3.706 3.390 3.463 240,412 -0.03(-0.92%)
Aug 04, 2011 3.724 3.756 3.492 3.495 350,581 -0.29(-7.74%)
Aug 03, 2011 3.821 3.953 3.688 3.789 394,049 +0.13(+3.63%)
Aug 02, 2011 3.793 3.908 3.656 3.656 301,468 -0.16(-4.09%)
Aug 01, 2011 3.821 3.821 3.711 3.811 186,368 +0.03(+0.85%)
Jul 29, 2011 3.711 3.876 3.711 3.779 224,639 +0.04(+0.98%)
Jul 28, 2011 3.871 3.917 3.724 3.743 224,174 -0.11(-2.85%)
Jul 27, 2011 3.931 3.995 3.839 3.853 206,117 -0.09(-2.32%)
Jul 26, 2011 3.976 4.146 3.944 3.944 159,268 -0.02(-0.58%)
Jul 25, 2011 3.940 4.041 3.940 3.967 161,577 -0.02(-0.46%)
Jul 22, 2011 4.137 4.137 3.944 3.986 109,476 -0.14(-3.33%)
Jul 21, 2011 3.903 4.141 3.876 4.123 116,610 +0.23(+5.88%)
Jul 20, 2011 3.908 3.944 3.853 3.894 67,994 -0.01(-0.35%)
Jul 19, 2011 3.844 3.926 3.844 3.908 209,389 +0.10(+2.52%)
Jul 18, 2011 3.912 3.917 3.784 3.811 170,944 -0.11(-2.69%)
Jul 15, 2011 3.953 4.027 3.830 3.917 137,057 -0.03(-0.70%)
Jul 14, 2011 4.063 4.073 3.921 3.944 128,434 -0.12(-2.93%)
Jul 13, 2011 4.036 4.086 3.958 4.063 151,204 +0.06(+1.49%)
Jul 12, 2011 3.949 4.041 3.936 4.004 113,287 +0.05(+1.16%)
Jul 11, 2011 3.972 3.999 3.921 3.958 128,059 -0.07(-1.82%)
Jul 08, 2011 3.825 4.036 3.798 4.031 186,991 +0.16(+4.27%)
Jul 07, 2011 3.821 3.928 3.756 3.866 122,008 +0.10(+2.55%)
Jul 06, 2011 3.793 3.816 3.715 3.770 90,745 -0.04(-0.96%)
Jul 05, 2011 3.793 3.838 3.756 3.807 208,031 +0.03(+0.73%)
Jul 01, 2011 3.601 3.798 3.601 3.779 260,700 +0.18(+4.96%)
Jun 30, 2011 3.619 3.651 3.582 3.601 953,070 -0.01(-0.38%)
Jun 29, 2011 3.660 3.668 3.601 3.614 87,250 -0.04(-1.13%)
Jun 28, 2011 3.674 3.692 3.619 3.656 96,145 -0.01(-0.25%)
Jun 27, 2011 3.656 3.720 3.619 3.665 181,223 +0.01(+0.25%)
Jun 24, 2011 3.692 3.720 3.628 3.656 1,506,759 -0.02(-0.62%)
Jun 23, 2011 3.587 3.711 3.569 3.679 102,964 +0.07(+1.90%)
Jun 22, 2011 3.702 3.747 3.610 3.610 140,536 -0.11(-3.08%)
Jun 21, 2011 3.688 3.747 3.642 3.724 195,748 +0.04(+1.12%)
Jun 20, 2011 3.637 3.692 3.569 3.683 171,876 +0.11(+2.95%)
Jun 17, 2011 3.692 3.743 3.555 3.578 286,581 -0.09(-2.50%)
Jun 16, 2011 3.651 3.761 3.633 3.669 137,823 +0.03(+0.75%)
Jun 15, 2011 3.724 3.770 3.582 3.642 103,960 -0.14(-3.75%)
Jun 14, 2011 3.692 3.866 3.692 3.784 126,077 +0.14(+3.77%)
Jun 13, 2011 3.683 3.761 3.637 3.647 125,516 +0.00(+0.00%)
Jun 10, 2011 3.862 3.862 3.633 3.647 140,377 -0.23(-5.91%)
Jun 09, 2011 3.811 3.917 3.789 3.876 51,928 +0.08(+2.05%)
Jun 08, 2011 3.834 3.921 3.793 3.798 106,514 -0.05(-1.19%)
Jun 07, 2011 3.844 4.004 3.839 3.844 160,396 +0.02(+0.60%)
Jun 06, 2011 4.013 4.041 3.802 3.821 139,358 -0.22(-5.33%)
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.