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 (%)
Apr 30, 2012 4.059 4.083 3.941 3.946 181,522 -0.12(-2.90%)
Apr 27, 2012 3.974 4.064 3.903 4.064 127,620 +0.09(+2.25%)
Apr 26, 2012 3.974 3.988 3.889 3.974 57,752 -0.01(-0.35%)
Apr 25, 2012 3.875 4.002 3.819 3.988 145,542 +0.17(+4.44%)
Apr 24, 2012 3.771 3.819 3.738 3.819 93,979 +0.05(+1.25%)
Apr 23, 2012 3.734 3.804 3.734 3.771 145,497 -0.03(-0.74%)
Apr 20, 2012 3.781 3.856 3.677 3.800 166,646 +0.07(+1.90%)
Apr 19, 2012 3.757 3.786 3.668 3.729 139,874 -0.03(-0.75%)
Apr 18, 2012 3.753 3.842 3.743 3.757 76,699 -0.03(-0.87%)
Apr 17, 2012 3.743 3.861 3.710 3.790 83,398 +0.09(+2.42%)
Apr 16, 2012 3.677 3.757 3.545 3.701 127,688 +0.06(+1.68%)
Apr 13, 2012 3.724 3.734 3.536 3.639 200,705 -0.09(-2.53%)
Apr 12, 2012 3.856 3.870 3.729 3.734 133,470 -0.12(-3.18%)
Apr 11, 2012 3.804 3.880 3.757 3.856 182,059 +0.10(+2.76%)
Apr 10, 2012 3.837 3.880 3.720 3.753 146,719 -0.10(-2.69%)
Apr 09, 2012 3.767 3.866 3.743 3.856 439,832 +0.01(+0.25%)
Apr 05, 2012 3.833 3.955 3.833 3.847 123,394 -0.01(-0.24%)
Apr 04, 2012 3.800 3.861 3.753 3.856 230,148 +0.01(+0.25%)
Apr 03, 2012 3.870 3.899 3.771 3.847 166,663 -0.04(-0.97%)
Apr 02, 2012 3.687 3.889 3.687 3.885 191,827 +0.19(+5.10%)
Mar 30, 2012 3.828 3.828 3.696 3.696 143,302 -0.08(-2.12%)
Mar 29, 2012 3.790 3.804 3.747 3.776 54,218 -0.04(-0.99%)
Mar 28, 2012 3.974 3.979 3.793 3.814 249,960 -0.14(-3.58%)
Mar 27, 2012 4.007 4.007 3.918 3.955 92,865 -0.05(-1.29%)
Mar 26, 2012 3.899 4.017 3.889 4.007 175,248 +0.17(+4.55%)
Mar 23, 2012 3.781 3.860 3.781 3.833 117,001 +0.04(+1.12%)
Mar 22, 2012 3.776 3.823 3.762 3.790 73,456 -0.02(-0.62%)
Mar 21, 2012 3.776 3.866 3.738 3.814 96,202 +0.04(+1.13%)
Mar 20, 2012 3.734 3.837 3.720 3.771 135,871 -0.01(-0.25%)
Mar 19, 2012 3.767 3.823 3.724 3.781 243,738 +0.00(+0.12%)
Mar 16, 2012 3.814 3.819 3.734 3.776 275,080 -0.03(-0.74%)
Mar 15, 2012 3.705 3.814 3.639 3.804 183,427 +0.12(+3.20%)
Mar 14, 2012 3.748 3.748 3.644 3.687 208,833 -0.06(-1.64%)
Mar 13, 2012 3.691 3.771 3.625 3.748 212,773 +0.10(+2.85%)
Mar 12, 2012 3.606 3.654 3.531 3.644 58,711 +0.04(+1.18%)
Mar 09, 2012 3.493 3.682 3.470 3.602 125,085 +0.10(+2.97%)
Mar 08, 2012 3.493 3.550 3.413 3.498 127,058 +0.03(+0.95%)
Mar 07, 2012 3.474 3.517 3.432 3.465 181,041 +0.01(+0.41%)
Mar 06, 2012 3.479 3.588 3.418 3.451 183,979 -0.07(-1.94%)
Mar 05, 2012 3.503 3.599 3.501 3.519 306,654 +0.01(+0.40%)
Mar 02, 2012 3.636 3.701 3.501 3.505 310,408 -0.12(-3.22%)
Mar 01, 2012 3.683 3.734 3.622 3.622 164,239 -0.01(-0.39%)
Feb 29, 2012 3.874 3.874 3.557 3.636 546,661 -0.30(-7.59%)
Feb 28, 2012 4.033 4.051 3.893 3.935 332,007 -0.08(-1.98%)
Feb 27, 2012 4.089 4.121 4.009 4.014 121,141 -0.13(-3.15%)
Feb 24, 2012 4.215 4.215 4.061 4.145 117,548 -0.07(-1.55%)
Feb 23, 2012 4.014 4.219 3.972 4.210 149,931 +0.22(+5.50%)
Feb 22, 2012 4.005 4.079 3.953 3.991 138,822 +0.00(+0.00%)
Feb 21, 2012 4.154 4.168 3.963 3.991 131,944 -0.16(-3.93%)
Feb 17, 2012 4.093 4.154 4.033 4.154 198,792 +0.06(+1.48%)
Feb 16, 2012 3.991 4.126 3.972 4.093 316,345 +0.12(+3.06%)
Feb 15, 2012 4.163 4.163 3.963 3.972 159,341 -0.16(-3.84%)
Feb 14, 2012 4.126 4.154 4.042 4.131 109,923 +0.00(+0.00%)
Feb 13, 2012 4.079 4.177 4.079 4.131 143,902 +0.13(+3.15%)
Feb 10, 2012 4.005 4.168 3.991 4.005 119,957 -0.06(-1.38%)
Feb 09, 2012 4.117 4.168 4.033 4.061 100,065 -0.04(-0.91%)
Feb 08, 2012 4.033 4.107 4.007 4.098 147,028 +0.08(+2.09%)
Feb 07, 2012 3.972 4.107 3.972 4.014 126,770 +0.02(+0.47%)
Feb 06, 2012 4.028 4.089 3.935 3.995 127,906 -0.05(-1.27%)
Feb 03, 2012 4.051 4.177 3.995 4.047 192,458 +0.08(+2.12%)
Feb 02, 2012 3.785 4.009 3.762 3.963 287,946 +0.17(+4.56%)
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.