Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

1.630 -0.030 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Feb 29, 2012 8.300 8.300 7.620 7.790 255,145 -0.64(-7.59%)
Feb 28, 2012 8.640 8.680 8.340 8.430 154,959 -0.17(-1.98%)
Feb 27, 2012 8.760 8.830 8.590 8.600 56,541 -0.28(-3.15%)
Feb 24, 2012 9.030 9.030 8.700 8.880 54,864 -0.14(-1.55%)
Feb 23, 2012 8.600 9.040 8.510 9.020 69,978 +0.47(+5.50%)
Feb 22, 2012 8.580 8.740 8.470 8.550 64,793 +0.00(+0.00%)
Feb 21, 2012 8.900 8.931 8.490 8.550 61,583 -0.35(-3.93%)
Feb 17, 2012 8.770 8.900 8.640 8.900 92,783 +0.13(+1.48%)
Feb 16, 2012 8.550 8.840 8.510 8.770 147,649 +0.26(+3.06%)
Feb 15, 2012 8.920 8.920 8.490 8.510 74,370 -0.34(-3.84%)
Feb 14, 2012 8.840 8.900 8.660 8.850 51,305 +0.00(+0.00%)
Feb 13, 2012 8.740 8.950 8.740 8.850 67,164 +0.27(+3.15%)
Feb 10, 2012 8.580 8.930 8.550 8.580 55,988 -0.12(-1.38%)
Feb 09, 2012 8.820 8.930 8.640 8.700 46,704 -0.08(-0.91%)
Feb 08, 2012 8.640 8.800 8.585 8.780 68,623 +0.18(+2.09%)
Feb 07, 2012 8.510 8.800 8.510 8.600 59,168 +0.04(+0.47%)
Feb 06, 2012 8.630 8.760 8.430 8.560 59,698 -0.11(-1.27%)
Feb 03, 2012 8.680 8.950 8.560 8.670 89,827 +0.18(+2.12%)
Feb 02, 2012 8.110 8.590 8.060 8.490 134,394 +0.37(+4.56%)
Feb 01, 2012 8.000 8.120 7.930 8.120 109,746 +0.20(+2.53%)
Jan 31, 2012 8.050 8.050 7.910 7.920 108,139 -0.05(-0.63%)
Jan 30, 2012 7.920 8.040 7.920 7.970 89,201 -0.03(-0.38%)
Jan 27, 2012 8.000 8.030 7.870 8.000 147,096 -0.02(-0.25%)
Jan 26, 2012 8.070 8.070 7.940 8.020 100,921 -0.01(-0.12%)
Jan 25, 2012 8.050 8.050 7.930 8.030 121,680 +0.01(+0.12%)
Jan 24, 2012 7.950 8.070 7.930 8.020 91,900 -0.01(-0.12%)
Jan 23, 2012 7.950 8.050 7.890 8.030 61,940 +0.06(+0.75%)
Jan 20, 2012 7.890 8.040 7.890 7.970 86,881 +0.09(+1.14%)
Jan 19, 2012 7.970 7.970 7.790 7.880 57,937 -0.07(-0.88%)
Jan 18, 2012 7.890 8.010 7.770 7.950 102,117 +0.07(+0.89%)
Jan 17, 2012 7.870 8.170 7.780 7.880 202,925 +0.09(+1.16%)
Jan 13, 2012 8.020 8.040 7.780 7.790 153,049 -0.37(-4.53%)
Jan 12, 2012 8.350 8.790 7.840 8.160 388,887 -1.31(-13.83%)
Jan 11, 2012 9.860 9.860 9.220 9.470 162,766 -0.49(-4.92%)
Jan 10, 2012 9.890 9.980 9.750 9.960 70,900 +0.29(+3.00%)
Jan 09, 2012 10.10 10.10 9.600 9.670 117,028 -0.36(-3.59%)
Jan 06, 2012 10.17 10.17 9.850 10.03 58,505 -0.14(-1.38%)
Jan 05, 2012 10.00 10.24 9.750 10.17 53,582 +0.15(+1.50%)
Jan 04, 2012 10.63 10.63 9.910 10.02 225,113 -0.42(-4.02%)
Dec 30, 2011 10.78 10.84 10.40 10.44 76,139 -0.34(-3.15%)
Dec 29, 2011 10.65 10.93 10.65 10.78 44,556 +0.03(+0.28%)
Dec 28, 2011 10.77 10.87 10.62 10.75 72,255 +0.00(+0.00%)
Dec 27, 2011 10.85 10.97 10.43 10.75 62,371 -0.13(-1.19%)
Dec 23, 2011 11.10 11.14 10.82 10.88 87,729 -0.14(-1.27%)
Dec 21, 2011 10.86 11.07 10.63 11.02 91,718 +0.16(+1.47%)
Dec 20, 2011 10.34 10.99 10.26 10.86 233,944 +0.85(+8.49%)
Dec 19, 2011 10.19 10.45 9.810 10.01 171,661 -0.03(-0.30%)
Dec 16, 2011 9.680 10.16 9.465 10.04 396,522 +0.48(+5.02%)
Dec 15, 2011 9.570 9.610 9.160 9.560 70,336 +0.19(+2.03%)
Dec 14, 2011 9.430 9.520 9.150 9.370 116,028 -0.22(-2.29%)
Dec 13, 2011 9.840 9.865 9.500 9.590 72,826 -0.17(-1.74%)
Dec 12, 2011 9.580 9.800 9.390 9.760 54,926 -0.01(-0.10%)
Dec 09, 2011 9.110 9.970 9.040 9.770 80,117 +0.75(+8.31%)
Dec 08, 2011 9.740 9.780 8.980 9.020 67,148 -0.85(-8.61%)
Dec 07, 2011 9.560 9.960 9.403 9.870 70,813 +0.32(+3.35%)
Dec 06, 2011 9.300 9.630 9.070 9.550 50,651 +0.26(+2.80%)
Dec 05, 2011 9.460 9.500 9.120 9.290 53,096 +0.05(+0.54%)
Dec 02, 2011 9.280 9.349 9.170 9.240 42,209 +0.16(+1.76%)
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.