Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.335 -0.065 (-1.91%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 2, 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 5.556 5.593 5.487 5.501 89,247 -0.03(-0.58%)
Apr 28, 2011 5.515 5.556 5.464 5.533 64,205 +0.01(+0.25%)
Apr 27, 2011 5.520 5.552 5.501 5.520 170,485 -0.00(-0.08%)
Apr 26, 2011 5.520 5.589 5.501 5.524 95,331 +0.01(+0.25%)
Apr 25, 2011 5.529 5.547 5.469 5.510 124,285 -0.01(-0.25%)
Apr 21, 2011 5.598 5.598 5.506 5.524 37,139 -0.03(-0.58%)
Apr 20, 2011 5.543 5.559 5.474 5.556 63,849 +0.10(+1.86%)
Apr 19, 2011 5.547 5.547 5.386 5.455 122,232 -0.06(-1.17%)
Apr 18, 2011 5.451 5.538 5.377 5.520 218,937 -0.02(-0.42%)
Apr 15, 2011 5.492 5.561 5.469 5.543 218,088 +0.03(+0.50%)
Apr 14, 2011 5.331 5.515 5.299 5.515 229,885 +0.15(+2.83%)
Apr 13, 2011 5.524 5.524 5.354 5.363 101,466 -0.12(-2.27%)
Apr 12, 2011 5.543 5.552 5.478 5.487 136,063 -0.05(-0.91%)
Apr 11, 2011 5.529 5.616 5.501 5.538 109,570 -0.01(-0.17%)
Apr 08, 2011 5.653 5.653 5.492 5.547 113,693 -0.08(-1.39%)
Apr 07, 2011 5.658 5.713 5.515 5.625 201,155 -0.04(-0.65%)
Apr 06, 2011 5.510 5.676 5.506 5.662 184,798 +0.19(+3.54%)
Apr 05, 2011 5.418 5.492 5.294 5.469 154,119 +0.02(+0.42%)
Apr 04, 2011 5.428 5.455 5.294 5.446 280,047 +0.04(+0.77%)
Apr 01, 2011 5.515 5.598 5.386 5.405 365,219 -0.08(-1.51%)
Mar 31, 2011 5.524 5.524 5.358 5.487 157,058 -0.03(-0.58%)
Mar 30, 2011 5.474 5.556 5.381 5.520 103,616 +0.06(+1.10%)
Mar 29, 2011 5.317 5.464 5.253 5.460 59,519 +0.16(+2.95%)
Mar 28, 2011 5.464 5.515 5.294 5.303 86,403 -0.12(-2.29%)
Mar 25, 2011 5.423 5.543 5.358 5.428 98,405 +0.04(+0.77%)
Mar 24, 2011 5.515 5.515 5.225 5.386 212,379 -0.07(-1.27%)
Mar 23, 2011 5.340 5.520 5.253 5.455 117,284 +0.10(+1.80%)
Mar 22, 2011 5.317 5.386 5.285 5.358 104,237 +0.04(+0.78%)
Mar 21, 2011 5.271 5.317 5.184 5.317 233,002 +0.13(+2.58%)
Mar 18, 2011 5.225 5.276 5.165 5.184 374,436 +0.01(+0.18%)
Mar 17, 2011 5.400 5.485 5.165 5.174 115,131 -0.12(-2.18%)
Mar 16, 2011 5.437 5.612 5.289 5.289 195,574 -0.17(-3.12%)
Mar 15, 2011 5.280 5.515 5.280 5.460 130,911 -0.02(-0.42%)
Mar 14, 2011 5.621 5.653 5.464 5.483 641,106 -0.22(-3.87%)
Mar 11, 2011 5.589 5.823 5.589 5.704 433,804 +0.09(+1.56%)
Mar 10, 2011 5.718 5.718 5.579 5.616 232,811 -0.20(-3.48%)
Mar 09, 2011 5.805 5.897 5.800 5.819 57,017 +0.01(+0.24%)
Mar 08, 2011 5.676 5.874 5.676 5.805 129,564 +0.15(+2.60%)
Mar 07, 2011 5.699 5.708 5.529 5.658 156,852 -0.06(-0.97%)
Mar 04, 2011 5.713 5.814 5.621 5.713 215,288 -0.01(-0.12%)
Mar 03, 2011 5.679 5.930 5.651 5.720 125,829 +0.11(+1.96%)
Mar 02, 2011 5.633 5.949 5.605 5.610 484,208 -0.66(-10.51%)
Mar 01, 2011 6.420 6.457 6.177 6.269 137,245 -0.11(-1.72%)
Feb 28, 2011 6.315 6.388 6.269 6.379 115,365 +0.13(+2.05%)
Feb 25, 2011 6.086 6.260 6.049 6.251 108,516 +0.17(+2.78%)
Feb 24, 2011 5.953 6.081 5.949 6.081 120,593 +0.05(+0.76%)
Feb 23, 2011 6.081 6.155 5.903 6.036 136,832 -0.05(-0.83%)
Feb 22, 2011 6.347 6.429 6.072 6.086 144,564 -0.34(-5.34%)
Feb 18, 2011 6.457 6.457 6.319 6.429 123,587 +0.02(+0.36%)
Feb 17, 2011 6.470 6.470 6.191 6.406 125,044 +0.02(+0.36%)
Feb 16, 2011 6.429 6.667 6.351 6.383 89,010 -0.02(-0.36%)
Feb 15, 2011 6.237 6.460 6.232 6.406 185,616 +0.12(+1.97%)
Feb 14, 2011 6.200 6.397 6.200 6.283 78,537 +0.06(+0.96%)
Feb 11, 2011 6.104 6.264 6.031 6.223 73,017 +0.09(+1.42%)
Feb 10, 2011 5.972 6.168 5.972 6.136 114,144 +0.14(+2.37%)
Feb 09, 2011 5.939 6.031 5.903 5.994 89,364 +0.00(+0.00%)
Feb 08, 2011 5.834 5.994 5.702 5.994 133,707 +0.13(+2.26%)
Feb 07, 2011 5.683 6.008 5.683 5.862 287,964 +0.11(+1.83%)
Feb 04, 2011 5.830 5.862 5.733 5.756 67,495 -0.07(-1.18%)
Feb 03, 2011 5.761 5.965 5.761 5.825 97,144 +0.04(+0.64%)
Feb 02, 2011 5.779 5.853 5.724 5.788 136,817 -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.