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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2012 4.107 4.112 4.057 4.103 183,705 +0.04(+1.03%)
Aug 30, 2012 4.054 4.136 4.006 4.061 183,541 -0.02(-0.44%)
Aug 29, 2012 3.881 4.098 3.809 4.078 158,773 +0.27(+7.01%)
Aug 27, 2012 3.840 3.840 3.749 3.811 254,554 -0.01(-0.37%)
Aug 24, 2012 3.830 3.873 3.806 3.825 121,789 -0.02(-0.50%)
Aug 23, 2012 3.845 3.883 3.778 3.845 141,158 +0.01(+0.25%)
Aug 22, 2012 3.854 3.873 3.792 3.835 92,112 -0.01(-0.37%)
Aug 21, 2012 3.730 3.888 3.704 3.849 171,683 +0.15(+3.99%)
Aug 20, 2012 3.663 3.716 3.601 3.701 296,323 +0.01(+0.39%)
Aug 17, 2012 3.706 3.754 3.649 3.687 286,219 -0.04(-1.02%)
Aug 16, 2012 3.716 3.778 3.668 3.725 149,129 +0.01(+0.39%)
Aug 15, 2012 3.625 3.721 3.584 3.711 102,619 +0.09(+2.50%)
Aug 14, 2012 3.711 3.716 3.587 3.620 176,741 -0.05(-1.30%)
Aug 13, 2012 3.802 3.816 3.654 3.668 99,500 -0.13(-3.51%)
Aug 10, 2012 3.797 3.859 3.473 3.802 75,294 -0.02(-0.50%)
Aug 09, 2012 3.864 3.888 3.725 3.821 115,971 -0.05(-1.23%)
Aug 08, 2012 3.773 3.935 3.763 3.868 105,644 +0.09(+2.40%)
Aug 07, 2012 3.816 3.816 3.711 3.778 97,739 -0.01(-0.25%)
Aug 06, 2012 3.639 3.859 3.535 3.787 120,879 +0.17(+4.75%)
Aug 03, 2012 3.544 3.673 3.458 3.616 116,078 +0.14(+4.12%)
Aug 02, 2012 3.444 3.525 3.389 3.473 157,764 +0.02(+0.69%)
Aug 01, 2012 3.687 3.697 3.387 3.449 180,863 -0.15(-4.11%)
Jul 31, 2012 3.539 3.644 3.520 3.597 168,666 +0.03(+0.80%)
Jul 30, 2012 3.673 3.682 3.558 3.568 41,983 -0.11(-3.11%)
Jul 27, 2012 3.525 3.692 3.525 3.682 125,280 +0.16(+4.61%)
Jul 26, 2012 3.577 3.625 3.492 3.520 64,914 +0.01(+0.41%)
Jul 25, 2012 3.520 3.625 3.458 3.506 68,950 +0.03(+0.82%)
Jul 24, 2012 3.649 3.649 3.463 3.477 62,562 -0.14(-3.95%)
Jul 23, 2012 3.663 3.721 3.382 3.620 69,935 -0.13(-3.44%)
Jul 20, 2012 3.673 3.792 3.673 3.749 137,248 +0.02(+0.51%)
Jul 19, 2012 3.768 3.816 3.682 3.730 103,240 +0.00(+0.00%)
Jul 18, 2012 3.592 3.816 3.577 3.730 105,535 +0.12(+3.44%)
Jul 17, 2012 3.692 3.692 3.544 3.606 45,495 -0.04(-1.18%)
Jul 16, 2012 3.744 3.816 3.635 3.649 115,510 -0.10(-2.55%)
Jul 13, 2012 3.730 3.792 3.701 3.744 81,281 +0.02(+0.64%)
Jul 12, 2012 3.611 3.754 3.568 3.721 122,703 +0.06(+1.56%)
Jul 11, 2012 3.535 3.678 3.515 3.663 92,963 +0.14(+4.07%)
Jul 10, 2012 3.568 3.659 3.496 3.520 75,638 +0.00(+0.00%)
Jul 09, 2012 3.692 3.721 3.496 3.520 297,965 -0.19(-5.14%)
Jul 06, 2012 3.706 3.759 3.692 3.711 58,614 -0.06(-1.52%)
Jul 05, 2012 3.735 3.873 3.735 3.768 122,431 +0.01(+0.25%)
Jul 03, 2012 3.701 3.792 3.654 3.759 55,575 +0.07(+1.81%)
Jul 02, 2012 3.625 3.692 3.577 3.692 98,848 +0.09(+2.38%)
Jun 29, 2012 3.549 3.735 3.482 3.606 233,989 +0.16(+4.56%)
Jun 28, 2012 3.582 3.606 3.396 3.449 102,749 -0.16(-4.49%)
Jun 27, 2012 3.463 3.676 3.415 3.611 177,666 +0.14(+4.13%)
Jun 26, 2012 3.310 3.530 3.302 3.468 154,886 +0.15(+4.45%)
Jun 25, 2012 3.244 3.415 3.196 3.320 175,748 +0.04(+1.16%)
Jun 22, 2012 3.053 3.329 3.010 3.282 1,307,951 +0.27(+8.86%)
Jun 21, 2012 3.091 3.124 2.962 3.015 186,050 -0.09(-2.92%)
Jun 20, 2012 3.167 3.248 3.053 3.105 113,349 -0.08(-2.54%)
Jun 19, 2012 3.129 3.282 3.086 3.186 236,688 +0.09(+2.93%)
Jun 18, 2012 3.053 3.215 3.053 3.096 166,473 +0.00(+0.00%)
Jun 15, 2012 3.086 3.186 3.024 3.096 280,726 +0.01(+0.46%)
Jun 14, 2012 2.967 3.172 2.967 3.081 234,180 +0.13(+4.36%)
Jun 13, 2012 3.024 3.048 2.929 2.953 272,818 -0.07(-2.21%)
Jun 12, 2012 3.043 3.094 2.919 3.019 189,689 -0.00(-0.16%)
Jun 11, 2012 3.377 3.377 3.019 3.024 264,151 -0.29(-8.78%)
Jun 08, 2012 3.277 3.372 3.220 3.315 230,727 +0.02(+0.72%)
Jun 07, 2012 3.506 3.506 3.277 3.291 216,601 -0.16(-4.56%)
Jun 06, 2012 3.282 3.453 3.253 3.449 111,284 +0.19(+5.86%)
Jun 05, 2012 3.153 3.315 3.129 3.258 166,075 +0.10(+3.02%)
Jun 04, 2012 3.077 3.201 3.034 3.162 256,623 +0.10(+3.11%)
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.