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 (%)
Apr 29, 2011 5.476 5.513 5.408 5.422 90,551 -0.03(-0.58%)
Apr 28, 2011 5.436 5.476 5.386 5.454 65,144 +0.01(+0.25%)
Apr 27, 2011 5.440 5.472 5.422 5.440 172,977 -0.00(-0.08%)
Apr 26, 2011 5.440 5.508 5.422 5.445 96,725 +0.01(+0.25%)
Apr 25, 2011 5.449 5.467 5.390 5.431 126,102 -0.01(-0.25%)
Apr 21, 2011 5.517 5.517 5.426 5.445 37,682 -0.03(-0.58%)
Apr 20, 2011 5.463 5.479 5.395 5.476 64,782 +0.10(+1.86%)
Apr 19, 2011 5.467 5.467 5.308 5.377 124,019 -0.06(-1.17%)
Apr 18, 2011 5.372 5.458 5.299 5.440 222,138 -0.02(-0.42%)
Apr 15, 2011 5.413 5.481 5.390 5.463 221,276 +0.03(+0.50%)
Apr 14, 2011 5.254 5.436 5.222 5.436 233,246 +0.15(+2.83%)
Apr 13, 2011 5.445 5.445 5.277 5.286 102,949 -0.12(-2.27%)
Apr 12, 2011 5.463 5.472 5.399 5.408 138,052 -0.05(-0.91%)
Apr 11, 2011 5.449 5.535 5.422 5.458 111,172 -0.01(-0.17%)
Apr 08, 2011 5.572 5.572 5.413 5.467 115,355 -0.08(-1.39%)
Apr 07, 2011 5.576 5.631 5.436 5.544 204,096 -0.04(-0.65%)
Apr 06, 2011 5.431 5.594 5.426 5.581 187,499 +0.19(+3.54%)
Apr 05, 2011 5.340 5.413 5.218 5.390 156,372 +0.02(+0.42%)
Apr 04, 2011 5.349 5.377 5.218 5.367 284,141 +0.04(+0.77%)
Apr 01, 2011 5.436 5.517 5.308 5.327 370,558 -0.08(-1.51%)
Mar 31, 2011 5.445 5.445 5.281 5.408 159,354 -0.03(-0.58%)
Mar 30, 2011 5.395 5.476 5.304 5.440 105,131 +0.06(+1.10%)
Mar 29, 2011 5.240 5.386 5.177 5.381 60,390 +0.15(+2.95%)
Mar 28, 2011 5.386 5.436 5.218 5.227 87,666 -0.12(-2.29%)
Mar 25, 2011 5.345 5.463 5.281 5.349 99,844 +0.04(+0.77%)
Mar 24, 2011 5.436 5.436 5.150 5.308 215,484 -0.07(-1.27%)
Mar 23, 2011 5.263 5.440 5.177 5.377 118,999 +0.10(+1.80%)
Mar 22, 2011 5.240 5.308 5.209 5.281 105,761 +0.04(+0.78%)
Mar 21, 2011 5.195 5.240 5.109 5.240 236,409 +0.13(+2.58%)
Mar 18, 2011 5.150 5.200 5.091 5.109 379,910 +0.01(+0.18%)
Mar 17, 2011 5.322 5.406 5.091 5.100 116,814 -0.11(-2.18%)
Mar 16, 2011 5.358 5.531 5.213 5.213 198,434 -0.17(-3.12%)
Mar 15, 2011 5.204 5.436 5.204 5.381 132,824 -0.02(-0.42%)
Mar 14, 2011 5.540 5.572 5.386 5.404 650,479 -0.22(-3.87%)
Mar 11, 2011 5.508 5.740 5.508 5.622 440,146 +0.09(+1.56%)
Mar 10, 2011 5.635 5.635 5.499 5.535 236,215 -0.20(-3.48%)
Mar 09, 2011 5.721 5.812 5.717 5.735 57,850 +0.01(+0.24%)
Mar 08, 2011 5.594 5.789 5.594 5.721 131,458 +0.15(+2.60%)
Mar 07, 2011 5.617 5.626 5.449 5.576 159,145 -0.05(-0.97%)
Mar 04, 2011 5.631 5.730 5.540 5.631 218,435 -0.01(-0.12%)
Mar 03, 2011 5.597 5.845 5.570 5.637 127,668 +0.11(+1.96%)
Mar 02, 2011 5.552 5.863 5.525 5.529 491,287 -0.65(-10.51%)
Mar 01, 2011 6.327 6.364 6.088 6.179 139,252 -0.11(-1.72%)
Feb 28, 2011 6.224 6.296 6.179 6.287 117,052 +0.13(+2.05%)
Feb 25, 2011 5.998 6.170 5.962 6.161 110,103 +0.17(+2.78%)
Feb 24, 2011 5.867 5.994 5.863 5.994 122,356 +0.05(+0.76%)
Feb 23, 2011 5.994 6.066 5.818 5.949 138,833 -0.05(-0.83%)
Feb 22, 2011 6.255 6.336 5.985 5.998 146,677 -0.34(-5.34%)
Feb 18, 2011 6.364 6.364 6.228 6.336 125,393 +0.02(+0.36%)
Feb 17, 2011 6.377 6.377 6.102 6.314 126,872 +0.02(+0.36%)
Feb 16, 2011 6.336 6.571 6.260 6.291 90,311 -0.02(-0.36%)
Feb 15, 2011 6.147 6.367 6.143 6.314 188,330 +0.12(+1.97%)
Feb 14, 2011 6.111 6.305 6.111 6.192 79,686 +0.06(+0.96%)
Feb 11, 2011 6.016 6.174 5.944 6.134 74,085 +0.09(+1.42%)
Feb 10, 2011 5.885 6.079 5.885 6.048 115,812 +0.14(+2.37%)
Feb 09, 2011 5.854 5.944 5.818 5.908 90,670 +0.00(+0.00%)
Feb 08, 2011 5.750 5.908 5.619 5.908 135,662 +0.13(+2.26%)
Feb 07, 2011 5.601 5.922 5.601 5.777 292,174 +0.10(+1.83%)
Feb 04, 2011 5.746 5.777 5.651 5.674 68,481 -0.07(-1.18%)
Feb 03, 2011 5.678 5.879 5.678 5.741 98,564 +0.04(+0.64%)
Feb 02, 2011 5.696 5.768 5.642 5.705 138,817 -0.06(-1.10%)
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.