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 (%)
May 24, 2011 4.294 4.307 4.234 4.243 101,944 -0.05(-1.07%)
May 23, 2011 4.312 4.330 4.268 4.289 125,763 -0.07(-1.68%)
May 20, 2011 4.399 4.424 4.330 4.362 128,968 -0.06(-1.45%)
May 19, 2011 4.394 4.454 4.326 4.427 150,071 +0.05(+1.16%)
May 18, 2011 4.385 4.403 4.371 4.376 112,332 -0.01(-0.21%)
May 17, 2011 4.477 4.536 4.371 4.385 208,991 -0.11(-2.34%)
May 16, 2011 4.509 4.550 4.490 4.490 113,485 -0.03(-0.66%)
May 13, 2011 4.614 4.614 4.486 4.520 79,947 -0.08(-1.84%)
May 12, 2011 4.577 4.614 4.568 4.605 276,280 +0.03(+0.60%)
May 11, 2011 4.577 4.655 4.541 4.577 186,310 +0.00(+0.00%)
May 10, 2011 4.486 4.605 4.486 4.577 90,450 +0.11(+2.46%)
May 09, 2011 4.477 4.486 4.454 4.468 515,549 +0.00(+0.00%)
May 06, 2011 4.596 4.678 4.468 4.468 108,161 -0.05(-1.21%)
May 05, 2011 4.646 4.683 4.495 4.522 253,783 -0.17(-3.61%)
May 04, 2011 4.646 4.898 4.449 4.692 448,688 -0.70(-12.91%)
May 03, 2011 5.401 5.488 5.342 5.388 165,576 -0.00(-0.08%)
May 02, 2011 5.424 5.484 5.392 5.392 101,655 -0.08(-1.42%)
Apr 29, 2011 5.525 5.562 5.456 5.470 89,756 -0.03(-0.58%)
Apr 28, 2011 5.484 5.525 5.433 5.502 64,571 +0.01(+0.25%)
Apr 27, 2011 5.488 5.520 5.470 5.488 171,457 -0.00(-0.08%)
Apr 26, 2011 5.488 5.557 5.470 5.493 95,875 +0.01(+0.25%)
Apr 25, 2011 5.497 5.516 5.438 5.479 124,994 -0.01(-0.25%)
Apr 21, 2011 5.566 5.566 5.475 5.493 37,350 -0.03(-0.58%)
Apr 20, 2011 5.511 5.527 5.443 5.525 64,213 +0.10(+1.86%)
Apr 19, 2011 5.516 5.516 5.356 5.424 122,929 -0.06(-1.17%)
Apr 18, 2011 5.420 5.507 5.346 5.488 220,185 -0.02(-0.42%)
Apr 15, 2011 5.461 5.530 5.438 5.511 219,331 +0.03(+0.50%)
Apr 14, 2011 5.301 5.484 5.269 5.484 231,196 +0.15(+2.83%)
Apr 13, 2011 5.493 5.493 5.324 5.333 102,044 -0.12(-2.27%)
Apr 12, 2011 5.511 5.520 5.447 5.456 136,839 -0.05(-0.91%)
Apr 11, 2011 5.497 5.584 5.470 5.507 110,195 -0.01(-0.17%)
Apr 08, 2011 5.621 5.621 5.461 5.516 114,342 -0.08(-1.39%)
Apr 07, 2011 5.626 5.681 5.484 5.594 202,302 -0.04(-0.65%)
Apr 06, 2011 5.479 5.644 5.475 5.630 185,852 +0.19(+3.54%)
Apr 05, 2011 5.388 5.461 5.264 5.438 154,998 +0.02(+0.42%)
Apr 04, 2011 5.397 5.424 5.264 5.415 281,644 +0.04(+0.77%)
Apr 01, 2011 5.484 5.566 5.356 5.374 367,302 -0.08(-1.51%)
Mar 31, 2011 5.493 5.493 5.328 5.456 157,954 -0.03(-0.58%)
Mar 30, 2011 5.443 5.525 5.351 5.488 104,207 +0.06(+1.10%)
Mar 29, 2011 5.287 5.433 5.223 5.429 59,859 +0.16(+2.95%)
Mar 28, 2011 5.433 5.484 5.264 5.273 86,896 -0.12(-2.29%)
Mar 25, 2011 5.392 5.511 5.328 5.397 98,966 +0.04(+0.77%)
Mar 24, 2011 5.484 5.484 5.195 5.356 213,590 -0.07(-1.27%)
Mar 23, 2011 5.310 5.488 5.223 5.424 117,953 +0.10(+1.80%)
Mar 22, 2011 5.287 5.356 5.255 5.328 104,832 +0.04(+0.78%)
Mar 21, 2011 5.241 5.287 5.154 5.287 234,331 +0.13(+2.58%)
Mar 18, 2011 5.195 5.246 5.136 5.154 376,571 +0.01(+0.18%)
Mar 17, 2011 5.369 5.454 5.136 5.145 115,788 -0.11(-2.18%)
Mar 16, 2011 5.406 5.580 5.259 5.259 196,690 -0.17(-3.12%)
Mar 15, 2011 5.250 5.484 5.250 5.429 131,657 -0.02(-0.42%)
Mar 14, 2011 5.589 5.621 5.433 5.452 644,762 -0.22(-3.87%)
Mar 11, 2011 5.557 5.790 5.557 5.671 436,277 +0.09(+1.56%)
Mar 10, 2011 5.685 5.685 5.548 5.584 234,139 -0.20(-3.48%)
Mar 09, 2011 5.772 5.864 5.768 5.786 57,342 +0.01(+0.24%)
Mar 08, 2011 5.644 5.841 5.644 5.772 130,303 +0.15(+2.60%)
Mar 07, 2011 5.667 5.676 5.497 5.626 157,746 -0.05(-0.97%)
Mar 04, 2011 5.681 5.781 5.589 5.681 216,515 -0.01(-0.12%)
Mar 03, 2011 5.646 5.897 5.619 5.687 126,546 +0.11(+1.96%)
Mar 02, 2011 5.601 5.915 5.574 5.578 486,968 -0.66(-10.51%)
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.