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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 6.350 6.647 6.350 6.589 651,919 +0.29(+4.58%)
Jan 28, 2010 6.422 6.453 6.273 6.300 416,353 -0.13(-2.03%)
Jan 27, 2010 6.093 6.453 6.065 6.431 569,645 +0.30(+4.93%)
Jan 26, 2010 6.165 6.165 5.944 6.129 579,641 -0.09(-1.38%)
Jan 25, 2010 6.350 6.350 6.142 6.214 599,882 -0.07(-1.15%)
Jan 22, 2010 6.413 6.485 6.259 6.286 343,507 -0.14(-2.18%)
Jan 21, 2010 6.674 6.760 6.377 6.426 464,100 -0.25(-3.78%)
Jan 20, 2010 6.913 6.994 6.679 6.679 402,536 -0.35(-4.94%)
Jan 19, 2010 6.909 7.026 6.830 7.026 907,059 +0.10(+1.50%)
Jan 15, 2010 6.904 6.922 6.922 6.922 846,850 +0.03(+0.46%)
Jan 14, 2010 6.584 6.900 6.544 6.891 1,205,040 +0.26(+3.87%)
Jan 13, 2010 6.990 6.990 6.183 6.634 3,159,597 -0.81(-10.90%)
Jan 12, 2010 7.612 7.725 7.382 7.445 145,798 -0.23(-3.00%)
Jan 11, 2010 7.856 7.856 7.486 7.675 257,343 -0.09(-1.22%)
Jan 08, 2010 7.666 7.784 7.518 7.770 181,907 +0.07(+0.94%)
Jan 07, 2010 7.878 7.946 7.657 7.698 374,133 -0.22(-2.74%)
Jan 06, 2010 7.887 7.946 7.757 7.914 222,216 +0.04(+0.46%)
Jan 05, 2010 7.969 7.978 7.757 7.878 247,243 -0.08(-1.02%)
Jan 04, 2010 7.883 8.068 7.811 7.960 310,245 +0.21(+2.74%)
Dec 31, 2009 7.874 7.748 7.748 7.748 137,482 -0.13(-1.60%)
Dec 30, 2009 7.932 8.117 7.707 7.874 322,643 -0.14(-1.69%)
Dec 29, 2009 8.009 8.036 7.946 8.009 112,423 +0.00(+0.06%)
Dec 28, 2009 7.946 8.036 7.939 8.005 133,369 +0.05(+0.62%)
Dec 24, 2009 7.946 7.960 7.788 7.955 126,125 +0.05(+0.57%)
Dec 23, 2009 7.838 7.939 7.712 7.910 277,573 +0.12(+1.50%)
Dec 22, 2009 7.851 7.869 7.730 7.793 415,877 -0.03(-0.35%)
Dec 21, 2009 7.698 7.869 7.662 7.820 266,231 +0.21(+2.73%)
Dec 18, 2009 7.784 7.892 7.608 7.612 1,337,626 -0.14(-1.80%)
Dec 17, 2009 7.725 7.820 7.689 7.752 245,717 -0.07(-0.86%)
Dec 16, 2009 7.910 7.910 7.761 7.820 320,379 -0.03(-0.34%)
Dec 15, 2009 7.775 7.946 7.775 7.847 322,548 +0.02(+0.29%)
Dec 14, 2009 7.829 7.865 7.666 7.824 255,274 +0.05(+0.70%)
Dec 11, 2009 7.743 7.777 7.590 7.770 157,548 +0.10(+1.35%)
Dec 10, 2009 7.500 7.680 7.463 7.666 334,500 +0.23(+3.09%)
Dec 09, 2009 7.468 7.502 7.319 7.436 219,877 -0.03(-0.42%)
Dec 08, 2009 7.468 7.531 7.324 7.468 333,438 -0.05(-0.66%)
Dec 07, 2009 7.739 7.743 7.482 7.518 277,351 -0.26(-3.36%)
Dec 04, 2009 7.689 7.806 7.527 7.779 430,556 +0.30(+3.98%)
Dec 03, 2009 7.612 7.725 7.261 7.482 262,505 -0.06(-0.78%)
Dec 02, 2009 7.531 7.761 7.459 7.540 326,315 -0.00(-0.06%)
Dec 01, 2009 7.427 7.761 7.427 7.545 980,805 +0.18(+2.39%)
Nov 30, 2009 7.193 7.409 7.139 7.369 442,471 +0.24(+3.35%)
Nov 27, 2009 7.175 7.292 7.107 7.130 150,100 -0.35(-4.64%)
Nov 25, 2009 7.463 7.621 7.391 7.477 259,853 +0.04(+0.55%)
Nov 24, 2009 7.603 7.712 7.292 7.436 213,116 -0.20(-2.60%)
Nov 23, 2009 7.531 7.788 7.531 7.635 173,317 +0.18(+2.36%)
Nov 20, 2009 7.576 7.874 7.396 7.459 224,553 -0.17(-2.19%)
Nov 19, 2009 7.833 7.887 7.486 7.626 297,967 -0.34(-4.25%)
Nov 18, 2009 7.887 8.000 7.793 7.964 261,523 +0.09(+1.20%)
Nov 17, 2009 7.833 7.941 7.743 7.869 307,387 +0.01(+0.11%)
Nov 16, 2009 7.847 7.987 7.766 7.860 400,301 +0.01(+0.17%)
Nov 13, 2009 7.793 8.054 7.712 7.847 483,467 -0.08(-1.02%)
Nov 12, 2009 8.077 8.135 7.784 7.928 271,830 -0.17(-2.06%)
Nov 11, 2009 8.153 8.153 7.987 8.095 309,216 +0.00(+0.06%)
Nov 10, 2009 7.887 8.126 7.887 8.090 320,224 +0.20(+2.57%)
Nov 09, 2009 8.117 8.185 7.829 7.887 604,629 -0.11(-1.35%)
Nov 06, 2009 7.684 8.117 7.684 7.996 540,578 +0.26(+3.38%)
Nov 05, 2009 7.333 7.919 7.206 7.734 776,694 +0.56(+7.79%)
Nov 04, 2009 7.418 7.567 7.152 7.175 1,509,717 +0.18(+2.65%)
Nov 03, 2009 6.823 7.040 6.607 6.990 504,278 +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.