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 (%)
Jun 30, 2011 3.614 3.646 3.577 3.595 954,507 -0.01(-0.38%)
Jun 29, 2011 3.655 3.663 3.595 3.609 87,381 -0.04(-1.13%)
Jun 28, 2011 3.668 3.687 3.614 3.650 96,290 -0.01(-0.25%)
Jun 27, 2011 3.650 3.714 3.614 3.659 181,496 +0.01(+0.25%)
Jun 24, 2011 3.687 3.714 3.623 3.650 1,509,030 -0.02(-0.62%)
Jun 23, 2011 3.582 3.705 3.563 3.673 103,120 +0.07(+1.90%)
Jun 22, 2011 3.696 3.742 3.604 3.604 140,748 -0.11(-3.08%)
Jun 21, 2011 3.682 3.742 3.636 3.719 196,043 +0.04(+1.12%)
Jun 20, 2011 3.632 3.687 3.563 3.678 172,135 +0.11(+2.94%)
Jun 17, 2011 3.687 3.737 3.550 3.572 287,013 -0.09(-2.50%)
Jun 16, 2011 3.646 3.755 3.627 3.664 138,031 +0.03(+0.75%)
Jun 15, 2011 3.719 3.765 3.577 3.636 104,117 -0.14(-3.75%)
Jun 14, 2011 3.687 3.861 3.687 3.778 126,267 +0.14(+3.77%)
Jun 13, 2011 3.678 3.755 3.632 3.641 125,705 +0.00(+0.00%)
Jun 10, 2011 3.856 3.856 3.627 3.641 140,589 -0.23(-5.91%)
Jun 09, 2011 3.806 3.911 3.783 3.870 52,007 +0.08(+2.05%)
Jun 08, 2011 3.829 3.916 3.787 3.792 106,674 -0.05(-1.19%)
Jun 07, 2011 3.838 3.998 3.833 3.838 160,638 +0.02(+0.60%)
Jun 06, 2011 4.007 4.034 3.797 3.815 139,568 -0.21(-5.33%)
Jun 03, 2011 4.025 4.145 4.021 4.030 166,027 -0.18(-4.19%)
May 24, 2011 4.256 4.269 4.197 4.206 102,848 -0.05(-1.07%)
May 23, 2011 4.274 4.292 4.231 4.251 126,878 -0.07(-1.68%)
May 20, 2011 4.360 4.385 4.292 4.324 130,111 -0.06(-1.45%)
May 19, 2011 4.356 4.415 4.288 4.388 151,402 +0.05(+1.16%)
May 18, 2011 4.347 4.365 4.333 4.338 113,328 -0.01(-0.21%)
May 17, 2011 4.437 4.496 4.333 4.347 210,844 -0.10(-2.34%)
May 16, 2011 4.469 4.510 4.451 4.451 114,491 -0.03(-0.66%)
May 13, 2011 4.573 4.573 4.446 4.480 80,655 -0.08(-1.84%)
May 12, 2011 4.537 4.573 4.528 4.564 278,730 +0.03(+0.60%)
May 11, 2011 4.537 4.614 4.501 4.537 187,962 +0.00(+0.00%)
May 10, 2011 4.446 4.564 4.446 4.537 91,252 +0.11(+2.46%)
May 09, 2011 4.437 4.446 4.415 4.428 520,121 +0.00(+0.00%)
May 06, 2011 4.555 4.637 4.428 4.428 109,120 -0.05(-1.21%)
May 05, 2011 4.605 4.642 4.455 4.483 256,033 -0.17(-3.61%)
May 04, 2011 4.605 4.855 4.410 4.651 452,667 -0.69(-12.91%)
May 03, 2011 5.354 5.440 5.295 5.340 167,044 -0.00(-0.08%)
May 02, 2011 5.377 5.436 5.345 5.345 102,557 -0.08(-1.42%)
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%)
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.