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 (%)
Oct 31, 2012 4.327 4.337 4.226 4.293 262,472 +0.00(+0.00%)
Oct 26, 2012 4.293 4.293 4.293 4.293 102,539 -0.01(-0.22%)
Oct 25, 2012 4.327 4.337 4.274 4.303 83,637 +0.00(+0.11%)
Oct 24, 2012 4.298 4.327 4.269 4.298 115,131 +0.01(+0.34%)
Oct 23, 2012 4.279 4.500 4.279 4.284 73,776 -0.07(-1.55%)
Oct 19, 2012 4.265 4.366 4.231 4.351 178,493 +0.05(+1.12%)
Oct 18, 2012 4.351 4.399 4.303 4.303 223,677 -0.07(-1.54%)
Oct 17, 2012 4.375 4.399 4.356 4.370 246,321 +0.00(+0.00%)
Oct 16, 2012 4.380 4.409 4.337 4.370 205,139 -0.01(-0.22%)
Oct 15, 2012 4.423 4.515 4.346 4.380 112,639 -0.04(-0.87%)
Oct 12, 2012 4.611 4.611 4.404 4.418 193,467 -0.19(-4.17%)
Oct 11, 2012 4.678 4.726 4.568 4.611 50,951 -0.01(-0.21%)
Oct 10, 2012 4.596 4.635 4.582 4.620 59,125 +0.05(+1.05%)
Oct 09, 2012 4.649 4.668 4.572 4.572 76,343 -0.07(-1.45%)
Oct 08, 2012 4.654 4.669 4.616 4.640 109,773 -0.05(-1.13%)
Oct 05, 2012 4.808 4.842 4.678 4.693 215,160 -0.12(-2.40%)
Oct 04, 2012 4.808 4.808 4.620 4.808 120,886 +0.07(+1.42%)
Oct 03, 2012 4.808 4.832 4.731 4.741 121,489 -0.06(-1.35%)
Oct 02, 2012 4.832 4.856 4.774 4.805 128,205 -0.02(-0.35%)
Oct 01, 2012 4.837 4.923 4.796 4.822 547,201 +0.02(+0.32%)
Sep 28, 2012 4.808 4.890 4.765 4.807 234,979 -0.02(-0.41%)
Sep 27, 2012 4.789 4.918 4.751 4.827 295,380 +0.09(+1.93%)
Sep 26, 2012 4.688 4.760 4.688 4.736 195,357 +0.07(+1.44%)
Sep 25, 2012 4.774 4.957 4.664 4.668 370,072 -0.09(-1.82%)
Sep 24, 2012 4.659 4.894 4.587 4.755 788,777 +0.36(+8.09%)
Sep 21, 2012 4.423 4.486 4.293 4.399 1,161,110 +0.06(+1.33%)
Sep 20, 2012 4.327 4.356 4.308 4.342 103,092 -0.02(-0.44%)
Sep 19, 2012 4.327 4.409 4.313 4.361 134,905 +0.01(+0.33%)
Sep 18, 2012 4.387 4.387 4.303 4.346 285,213 -0.09(-2.06%)
Sep 17, 2012 4.462 4.462 4.322 4.438 115,066 +0.00(+0.00%)
Sep 14, 2012 4.486 4.529 4.414 4.438 127,342 -0.01(-0.22%)
Sep 13, 2012 4.375 4.529 4.308 4.447 198,916 +0.10(+2.32%)
Sep 12, 2012 4.385 4.385 4.308 4.346 119,428 -0.01(-0.33%)
Sep 11, 2012 4.481 4.519 4.289 4.361 318,319 -0.10(-2.16%)
Sep 10, 2012 4.423 4.524 4.332 4.457 478,198 +0.05(+1.09%)
Sep 07, 2012 4.217 4.409 4.189 4.409 278,988 +0.05(+1.10%)
Sep 06, 2012 4.370 4.438 4.327 4.361 204,340 +0.03(+0.67%)
Sep 05, 2012 4.361 4.390 4.296 4.332 248,212 -0.01(-0.22%)
Sep 04, 2012 4.471 4.471 3.976 4.342 450,356 +0.25(+5.99%)
Aug 31, 2012 4.101 4.106 4.051 4.096 183,982 +0.04(+1.03%)
Aug 30, 2012 4.048 4.130 4.000 4.054 183,818 -0.02(-0.44%)
Aug 29, 2012 3.875 4.092 3.803 4.072 159,013 +0.27(+7.01%)
Aug 27, 2012 3.834 3.834 3.744 3.805 254,937 -0.01(-0.37%)
Aug 24, 2012 3.825 3.867 3.801 3.820 121,973 -0.02(-0.50%)
Aug 23, 2012 3.839 3.877 3.772 3.839 141,371 +0.01(+0.25%)
Aug 22, 2012 3.848 3.867 3.786 3.829 92,250 -0.01(-0.37%)
Aug 21, 2012 3.724 3.882 3.699 3.844 171,942 +0.15(+3.99%)
Aug 20, 2012 3.658 3.710 3.596 3.696 296,770 +0.01(+0.39%)
Aug 17, 2012 3.701 3.748 3.644 3.682 286,650 -0.04(-1.02%)
Aug 16, 2012 3.710 3.772 3.663 3.720 149,354 +0.01(+0.39%)
Aug 15, 2012 3.620 3.715 3.579 3.705 102,774 +0.09(+2.50%)
Aug 14, 2012 3.705 3.710 3.582 3.615 177,008 -0.05(-1.30%)
Aug 13, 2012 3.796 3.810 3.648 3.663 99,650 -0.13(-3.51%)
Aug 10, 2012 3.791 3.853 3.467 3.796 75,407 -0.02(-0.50%)
Aug 09, 2012 3.858 3.882 3.720 3.815 116,146 -0.05(-1.23%)
Aug 08, 2012 3.767 3.929 3.758 3.863 105,804 +0.09(+2.40%)
Aug 07, 2012 3.810 3.810 3.705 3.772 97,886 -0.01(-0.25%)
Aug 06, 2012 3.634 3.853 3.529 3.782 121,061 +0.17(+4.75%)
Aug 03, 2012 3.539 3.667 3.453 3.610 116,253 +0.14(+4.12%)
Aug 02, 2012 3.439 3.520 3.383 3.467 158,002 +0.02(+0.69%)
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.