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 (%)
Jan 29, 2010 6.268 6.561 6.268 6.503 660,455 +0.28(+4.58%)
Jan 28, 2010 6.339 6.370 6.192 6.219 421,804 -0.13(-2.03%)
Jan 27, 2010 6.014 6.370 5.987 6.348 577,103 +0.30(+4.93%)
Jan 26, 2010 6.085 6.085 5.867 6.049 587,230 -0.08(-1.38%)
Jan 25, 2010 6.268 6.268 6.063 6.134 607,736 -0.07(-1.15%)
Jan 22, 2010 6.330 6.401 6.178 6.205 348,005 -0.14(-2.18%)
Jan 21, 2010 6.588 6.673 6.294 6.343 470,176 -0.25(-3.78%)
Jan 20, 2010 6.824 6.904 6.592 6.592 407,807 -0.34(-4.94%)
Jan 19, 2010 6.819 6.935 6.742 6.935 918,934 +0.10(+1.50%)
Jan 15, 2010 6.815 6.833 6.833 6.833 857,938 +0.03(+0.46%)
Jan 14, 2010 6.499 6.811 6.459 6.802 1,220,817 +0.25(+3.87%)
Jan 13, 2010 6.900 6.900 6.103 6.548 3,200,964 -0.80(-10.90%)
Jan 12, 2010 7.514 7.625 7.287 7.349 147,707 -0.23(-3.00%)
Jan 11, 2010 7.754 7.754 7.389 7.576 260,712 -0.09(-1.22%)
Jan 08, 2010 7.567 7.683 7.421 7.670 184,289 +0.07(+0.94%)
Jan 07, 2010 7.777 7.843 7.558 7.598 379,031 -0.21(-2.73%)
Jan 06, 2010 7.785 7.843 7.656 7.812 225,126 +0.04(+0.46%)
Jan 05, 2010 7.866 7.874 7.657 7.777 250,480 -0.08(-1.02%)
Jan 04, 2010 7.781 7.963 7.710 7.857 314,307 +0.21(+2.74%)
Dec 31, 2009 7.772 7.647 7.647 7.647 139,282 -0.12(-1.60%)
Dec 30, 2009 7.830 8.012 7.607 7.772 326,867 -0.13(-1.69%)
Dec 29, 2009 7.906 7.932 7.843 7.906 113,895 +0.00(+0.06%)
Dec 28, 2009 7.843 7.932 7.837 7.901 135,115 +0.05(+0.62%)
Dec 24, 2009 7.843 7.857 7.688 7.852 127,776 +0.04(+0.57%)
Dec 23, 2009 7.736 7.836 7.612 7.808 281,207 +0.12(+1.50%)
Dec 22, 2009 7.750 7.768 7.630 7.692 421,321 -0.03(-0.35%)
Dec 21, 2009 7.598 7.767 7.563 7.719 269,716 +0.20(+2.73%)
Dec 18, 2009 7.683 7.790 7.509 7.514 1,355,140 -0.14(-1.80%)
Dec 17, 2009 7.625 7.719 7.590 7.652 248,934 -0.07(-0.87%)
Dec 16, 2009 7.808 7.808 7.661 7.719 324,574 -0.03(-0.34%)
Dec 15, 2009 7.674 7.843 7.674 7.745 326,771 +0.02(+0.29%)
Dec 14, 2009 7.728 7.763 7.567 7.723 258,616 +0.05(+0.70%)
Dec 11, 2009 7.643 7.676 7.492 7.670 159,611 +0.10(+1.35%)
Dec 10, 2009 7.403 7.581 7.367 7.567 338,879 +0.23(+3.09%)
Dec 09, 2009 7.371 7.405 7.225 7.340 222,756 -0.03(-0.42%)
Dec 08, 2009 7.371 7.434 7.229 7.371 337,803 -0.05(-0.66%)
Dec 07, 2009 7.639 7.643 7.385 7.420 280,983 -0.26(-3.36%)
Dec 04, 2009 7.590 7.705 7.429 7.679 436,193 +0.29(+3.98%)
Dec 03, 2009 7.514 7.625 7.167 7.385 265,942 -0.06(-0.78%)
Dec 02, 2009 7.434 7.661 7.363 7.443 330,588 -0.00(-0.06%)
Dec 01, 2009 7.331 7.661 7.331 7.447 993,646 +0.17(+2.39%)
Nov 30, 2009 7.100 7.314 7.047 7.274 448,264 +0.24(+3.35%)
Nov 27, 2009 7.082 7.198 7.015 7.038 152,065 -0.34(-4.64%)
Nov 25, 2009 7.367 7.523 7.296 7.380 263,256 +0.04(+0.55%)
Nov 24, 2009 7.505 7.612 7.198 7.340 215,906 -0.20(-2.60%)
Nov 23, 2009 7.434 7.688 7.434 7.536 175,586 +0.17(+2.36%)
Nov 20, 2009 7.478 7.772 7.300 7.363 227,493 -0.16(-2.19%)
Nov 19, 2009 7.732 7.785 7.389 7.527 301,868 -0.33(-4.25%)
Nov 18, 2009 7.785 7.897 7.692 7.861 264,947 +0.09(+1.20%)
Nov 17, 2009 7.732 7.839 7.643 7.768 311,411 +0.01(+0.11%)
Nov 16, 2009 7.745 7.883 7.665 7.759 405,542 +0.01(+0.17%)
Nov 13, 2009 7.692 7.950 7.612 7.745 489,797 -0.08(-1.02%)
Nov 12, 2009 7.972 8.030 7.683 7.826 275,389 -0.16(-2.06%)
Nov 11, 2009 8.048 8.048 7.883 7.990 313,265 +0.00(+0.06%)
Nov 10, 2009 7.785 8.021 7.785 7.986 324,416 +0.20(+2.57%)
Nov 09, 2009 8.012 8.079 7.728 7.785 612,546 -0.11(-1.35%)
Nov 06, 2009 7.585 8.012 7.585 7.892 547,656 +0.26(+3.38%)
Nov 05, 2009 7.238 7.817 7.113 7.634 786,863 +0.55(+7.79%)
Nov 04, 2009 7.322 7.469 7.060 7.082 1,529,484 +0.18(+2.65%)
Nov 03, 2009 6.735 6.949 6.521 6.900 510,880 +0.06(+0.85%)
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.