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 (%)
May 31, 2012 3.012 3.115 2.967 3.101 321,273 +0.09(+2.84%)
May 30, 2012 2.996 3.072 2.996 3.015 73,001 -0.01(-0.24%)
May 29, 2012 3.017 3.046 2.951 3.022 73,802 +0.03(+1.10%)
May 25, 2012 3.003 3.036 2.956 2.989 97,668 -0.00(-0.16%)
May 24, 2012 3.027 3.055 2.914 2.994 141,971 -0.02(-0.63%)
May 23, 2012 2.956 3.036 2.895 3.013 87,921 +0.01(+0.47%)
May 22, 2012 3.173 3.201 2.937 2.998 178,960 -0.16(-5.21%)
May 21, 2012 3.135 3.196 3.107 3.163 107,458 +0.03(+1.05%)
May 18, 2012 3.144 3.201 3.121 3.130 148,823 -0.02(-0.60%)
May 17, 2012 3.168 3.220 3.130 3.149 115,556 -0.02(-0.59%)
May 16, 2012 3.220 3.262 3.107 3.168 126,928 -0.03(-0.88%)
May 15, 2012 3.130 3.239 3.107 3.196 94,076 +0.08(+2.41%)
May 14, 2012 3.215 3.248 3.121 3.121 117,872 -0.13(-3.91%)
May 11, 2012 3.351 3.366 3.206 3.248 145,207 -0.13(-3.77%)
May 10, 2012 3.413 3.446 3.366 3.375 40,453 -0.01(-0.42%)
May 09, 2012 3.403 3.416 3.347 3.389 79,908 -0.04(-1.10%)
May 08, 2012 3.441 3.479 3.366 3.427 110,836 -0.04(-1.09%)
May 07, 2012 3.488 3.507 3.436 3.464 122,214 -0.02(-0.54%)
May 04, 2012 3.516 3.554 3.436 3.483 148,850 -0.05(-1.46%)
May 03, 2012 3.610 3.733 3.488 3.535 243,621 -0.09(-2.59%)
May 02, 2012 3.601 3.719 3.601 3.629 113,735 -0.10(-2.77%)
May 01, 2012 3.963 4.058 3.700 3.733 154,333 -0.21(-5.26%)
Apr 30, 2012 4.053 4.076 3.935 3.940 181,796 -0.12(-2.90%)
Apr 27, 2012 3.968 4.058 3.897 4.058 127,812 +0.09(+2.25%)
Apr 26, 2012 3.968 3.982 3.883 3.968 57,839 -0.01(-0.35%)
Apr 25, 2012 3.869 3.996 3.813 3.982 145,761 +0.17(+4.44%)
Apr 24, 2012 3.766 3.813 3.733 3.813 94,121 +0.05(+1.25%)
Apr 23, 2012 3.728 3.799 3.728 3.766 145,717 -0.03(-0.74%)
Apr 20, 2012 3.775 3.850 3.672 3.794 166,897 +0.07(+1.90%)
Apr 19, 2012 3.752 3.780 3.662 3.723 140,085 -0.03(-0.75%)
Apr 18, 2012 3.747 3.836 3.737 3.752 76,815 -0.03(-0.87%)
Apr 17, 2012 3.737 3.855 3.705 3.785 83,524 +0.09(+2.42%)
Apr 16, 2012 3.672 3.752 3.540 3.695 127,880 +0.06(+1.68%)
Apr 13, 2012 3.719 3.728 3.530 3.634 201,007 -0.09(-2.53%)
Apr 12, 2012 3.850 3.865 3.723 3.728 133,671 -0.12(-3.18%)
Apr 11, 2012 3.799 3.874 3.752 3.850 182,334 +0.10(+2.76%)
Apr 10, 2012 3.832 3.874 3.714 3.747 146,940 -0.10(-2.69%)
Apr 09, 2012 3.761 3.860 3.738 3.850 440,495 +0.01(+0.24%)
Apr 05, 2012 3.827 3.949 3.827 3.841 123,580 -0.01(-0.24%)
Apr 04, 2012 3.794 3.855 3.747 3.850 230,495 +0.01(+0.24%)
Apr 03, 2012 3.865 3.893 3.766 3.841 166,914 -0.04(-0.97%)
Apr 02, 2012 3.681 3.883 3.681 3.879 192,117 +0.19(+5.10%)
Mar 30, 2012 3.822 3.822 3.690 3.690 143,518 -0.08(-2.12%)
Mar 29, 2012 3.785 3.799 3.742 3.770 54,300 -0.04(-0.99%)
Mar 28, 2012 3.968 3.973 3.787 3.808 250,337 -0.14(-3.58%)
Mar 27, 2012 4.001 4.001 3.912 3.949 93,005 -0.05(-1.29%)
Mar 26, 2012 3.893 4.010 3.883 4.001 175,512 +0.17(+4.55%)
Mar 23, 2012 3.775 3.855 3.775 3.827 117,177 +0.04(+1.12%)
Mar 22, 2012 3.770 3.817 3.756 3.785 73,567 -0.02(-0.62%)
Mar 21, 2012 3.770 3.860 3.733 3.808 96,347 +0.04(+1.13%)
Mar 20, 2012 3.728 3.832 3.714 3.766 136,076 -0.01(-0.25%)
Mar 19, 2012 3.761 3.817 3.719 3.775 244,106 +0.00(+0.12%)
Mar 16, 2012 3.808 3.813 3.728 3.770 275,494 -0.03(-0.74%)
Mar 15, 2012 3.700 3.808 3.634 3.799 183,704 +0.12(+3.20%)
Mar 14, 2012 3.742 3.742 3.639 3.681 209,148 -0.06(-1.64%)
Mar 13, 2012 3.686 3.766 3.620 3.742 213,093 +0.10(+2.85%)
Mar 12, 2012 3.601 3.648 3.526 3.639 58,800 +0.04(+1.18%)
Mar 09, 2012 3.488 3.676 3.464 3.596 125,273 +0.10(+2.97%)
Mar 08, 2012 3.488 3.544 3.408 3.493 127,249 +0.03(+0.95%)
Mar 07, 2012 3.469 3.512 3.427 3.460 181,314 +0.01(+0.41%)
Mar 06, 2012 3.474 3.582 3.413 3.446 184,256 -0.07(-1.94%)
Mar 05, 2012 3.498 3.593 3.495 3.514 307,117 +0.01(+0.40%)
Mar 02, 2012 3.630 3.696 3.495 3.500 310,876 -0.12(-3.22%)
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.