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 (%)
Feb 29, 2012 3.902 3.902 3.583 3.663 542,673 -0.30(-7.59%)
Feb 28, 2012 4.062 4.081 3.921 3.963 329,585 -0.08(-1.98%)
Feb 27, 2012 4.119 4.152 4.039 4.043 120,258 -0.13(-3.15%)
Feb 24, 2012 4.246 4.246 4.090 4.175 116,691 -0.07(-1.55%)
Feb 23, 2012 4.043 4.250 4.001 4.241 148,837 +0.22(+5.50%)
Feb 22, 2012 4.034 4.109 3.982 4.020 137,809 +0.00(+0.00%)
Feb 21, 2012 4.184 4.199 3.992 4.020 130,982 -0.16(-3.93%)
Feb 17, 2012 4.123 4.184 4.062 4.184 197,342 +0.06(+1.48%)
Feb 16, 2012 4.020 4.156 4.001 4.123 314,037 +0.12(+3.06%)
Feb 15, 2012 4.194 4.194 3.992 4.001 158,179 -0.16(-3.84%)
Feb 14, 2012 4.156 4.184 4.072 4.161 109,121 +0.00(+0.00%)
Feb 13, 2012 4.109 4.208 4.109 4.161 142,852 +0.13(+3.15%)
Feb 10, 2012 4.034 4.199 4.020 4.034 119,082 -0.06(-1.38%)
Feb 09, 2012 4.147 4.199 4.062 4.090 99,335 -0.04(-0.91%)
Feb 08, 2012 4.062 4.137 4.036 4.128 145,955 +0.08(+2.09%)
Feb 07, 2012 4.001 4.137 4.001 4.043 125,845 +0.02(+0.47%)
Feb 06, 2012 4.058 4.119 3.963 4.025 126,972 -0.05(-1.27%)
Feb 03, 2012 4.081 4.208 4.025 4.076 191,054 +0.08(+2.12%)
Feb 02, 2012 3.813 4.039 3.790 3.992 285,845 +0.17(+4.56%)
Feb 01, 2012 3.761 3.818 3.728 3.818 233,421 +0.09(+2.53%)
Jan 31, 2012 3.785 3.785 3.719 3.724 230,003 -0.02(-0.63%)
Jan 30, 2012 3.724 3.780 3.724 3.747 189,723 -0.01(-0.38%)
Jan 27, 2012 3.761 3.775 3.700 3.761 312,861 -0.01(-0.25%)
Jan 26, 2012 3.794 3.794 3.733 3.771 214,651 -0.00(-0.12%)
Jan 25, 2012 3.785 3.785 3.728 3.775 258,803 +0.00(+0.12%)
Jan 24, 2012 3.738 3.794 3.728 3.771 195,464 -0.00(-0.12%)
Jan 23, 2012 3.738 3.785 3.710 3.775 131,741 +0.03(+0.75%)
Jan 20, 2012 3.710 3.780 3.710 3.747 184,789 +0.04(+1.14%)
Jan 19, 2012 3.747 3.747 3.663 3.705 123,227 -0.03(-0.88%)
Jan 18, 2012 3.710 3.766 3.653 3.738 217,194 +0.03(+0.89%)
Jan 17, 2012 3.700 3.841 3.658 3.705 431,605 +0.04(+1.16%)
Jan 13, 2012 3.771 3.780 3.658 3.663 325,523 -0.17(-4.53%)
Jan 12, 2012 3.926 4.133 3.686 3.837 827,131 -0.62(-13.83%)
Jan 11, 2012 4.636 4.636 4.335 4.452 346,190 -0.23(-4.92%)
Jan 10, 2012 4.650 4.692 4.584 4.683 150,798 +0.14(+3.00%)
Jan 09, 2012 4.749 4.749 4.514 4.546 248,909 -0.17(-3.59%)
Jan 06, 2012 4.782 4.782 4.631 4.716 124,435 -0.07(-1.38%)
Jan 05, 2012 4.702 4.814 4.584 4.782 113,964 +0.07(+1.50%)
Jan 04, 2012 4.998 4.998 4.659 4.711 478,797 -0.20(-4.02%)
Dec 30, 2011 5.068 5.097 4.890 4.909 161,941 -0.16(-3.15%)
Dec 29, 2011 5.007 5.139 5.007 5.068 94,767 +0.01(+0.28%)
Dec 28, 2011 5.064 5.111 4.993 5.054 153,680 +0.00(+0.00%)
Dec 27, 2011 5.101 5.158 4.904 5.054 132,658 -0.06(-1.20%)
Dec 23, 2011 5.219 5.238 5.087 5.115 186,592 -0.07(-1.27%)
Dec 21, 2011 5.106 5.205 4.998 5.181 195,076 +0.08(+1.47%)
Dec 20, 2011 4.861 5.167 4.824 5.106 497,580 +0.40(+8.49%)
Dec 19, 2011 4.791 4.913 4.612 4.706 365,109 -0.01(-0.30%)
Dec 16, 2011 4.551 4.777 4.450 4.720 843,371 +0.23(+5.02%)
Dec 15, 2011 4.499 4.518 4.307 4.495 149,599 +0.09(+2.03%)
Dec 14, 2011 4.434 4.476 4.302 4.405 246,782 -0.10(-2.29%)
Dec 13, 2011 4.626 4.638 4.467 4.509 154,895 -0.08(-1.74%)
Dec 12, 2011 4.504 4.608 4.415 4.589 116,823 -0.00(-0.10%)
Dec 09, 2011 4.283 4.688 4.250 4.593 170,402 +0.35(+8.31%)
Dec 08, 2011 4.579 4.598 4.222 4.241 142,818 -0.40(-8.61%)
Dec 07, 2011 4.495 4.683 4.421 4.641 150,613 +0.15(+3.35%)
Dec 06, 2011 4.373 4.528 4.264 4.490 107,730 +0.12(+2.80%)
Dec 05, 2011 4.448 4.467 4.288 4.368 112,931 +0.02(+0.54%)
Dec 02, 2011 4.363 4.396 4.311 4.344 89,775 +0.08(+1.76%)
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.