Skip to main content

Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.956 6.092 5.769 5.769 176,991 -0.15(-2.61%)
Jan 28, 2011 6.120 6.120 5.765 5.924 254,873 -0.22(-3.63%)
Jan 27, 2011 6.306 6.329 6.142 6.147 104,414 -0.15(-2.45%)
Jan 26, 2011 6.224 6.406 6.174 6.302 57,706 +0.08(+1.32%)
Jan 25, 2011 6.247 6.311 6.142 6.220 91,607 -0.09(-1.44%)
Jan 24, 2011 6.293 6.352 6.288 6.311 63,851 +0.00(+0.00%)
Jan 21, 2011 6.443 6.456 6.302 6.311 169,123 -0.08(-1.28%)
Jan 20, 2011 6.156 6.425 6.156 6.393 93,845 +0.18(+2.86%)
Jan 19, 2011 6.384 6.386 6.152 6.215 151,054 -0.19(-2.98%)
Jan 18, 2011 6.529 6.543 6.393 6.406 70,726 -0.17(-2.56%)
Jan 14, 2011 6.488 6.607 6.488 6.575 105,427 +0.06(+0.98%)
Jan 13, 2011 6.652 6.652 6.479 6.511 85,926 -0.14(-2.05%)
Jan 12, 2011 6.456 6.779 6.324 6.647 277,619 -0.02(-0.34%)
Jan 11, 2011 6.779 6.779 6.597 6.670 76,710 -0.15(-2.20%)
Jan 10, 2011 6.820 6.852 6.734 6.820 81,183 -0.06(-0.93%)
Jan 07, 2011 7.016 7.084 6.770 6.884 101,539 -0.14(-1.94%)
Jan 06, 2011 7.139 7.139 6.911 7.021 131,898 -0.14(-1.97%)
Jan 05, 2011 7.007 7.166 6.882 7.162 85,798 +0.14(+1.94%)
Jan 04, 2011 7.203 7.212 6.911 7.025 138,157 -0.19(-2.59%)
Jan 03, 2011 6.998 7.262 6.984 7.212 161,303 +0.26(+3.80%)
Dec 31, 2010 7.084 7.134 6.889 6.948 172,336 -0.17(-2.43%)
Dec 30, 2010 7.166 7.230 7.112 7.121 65,585 -0.02(-0.32%)
Dec 29, 2010 7.002 7.216 7.002 7.143 93,678 +0.18(+2.55%)
Dec 28, 2010 6.798 7.011 6.784 6.966 131,959 +0.16(+2.34%)
Dec 27, 2010 6.711 6.820 6.698 6.807 42,585 +0.11(+1.63%)
Dec 23, 2010 6.625 6.711 6.529 6.698 106,834 +0.05(+0.75%)
Dec 22, 2010 6.748 6.748 6.552 6.647 82,827 +0.10(+1.53%)
Dec 21, 2010 6.634 6.634 6.506 6.547 232,836 -0.04(-0.62%)
Dec 20, 2010 6.647 6.743 6.588 6.588 122,460 -0.07(-1.03%)
Dec 17, 2010 6.707 6.707 6.552 6.657 550,859 -0.06(-0.88%)
Dec 16, 2010 6.566 6.725 6.516 6.716 184,767 +0.15(+2.22%)
Dec 15, 2010 6.607 6.684 6.525 6.570 212,813 -0.07(-1.03%)
Dec 14, 2010 6.652 6.661 6.556 6.638 164,916 -0.02(-0.24%)
Dec 13, 2010 6.688 6.816 6.629 6.654 136,669 -0.02(-0.31%)
Dec 10, 2010 6.588 6.679 6.493 6.675 166,250 +0.11(+1.73%)
Dec 09, 2010 6.602 6.698 6.516 6.561 84,941 +0.03(+0.42%)
Dec 08, 2010 6.625 6.666 6.520 6.534 82,064 -0.05(-0.83%)
Dec 07, 2010 6.643 6.725 6.516 6.588 255,702 -0.02(-0.34%)
Dec 06, 2010 6.452 6.620 6.388 6.611 140,795 +0.16(+2.47%)
Dec 03, 2010 6.320 6.484 6.256 6.452 83,847 +0.08(+1.21%)
Dec 02, 2010 6.297 6.388 6.170 6.374 91,295 +0.06(+1.01%)
Dec 01, 2010 6.384 6.543 6.243 6.311 202,969 +0.03(+0.51%)
Nov 30, 2010 6.133 6.347 6.029 6.279 187,661 +0.06(+0.95%)
Nov 29, 2010 5.992 6.233 5.892 6.220 119,296 +0.20(+3.33%)
Nov 26, 2010 5.888 6.020 5.793 6.020 57,507 +0.07(+1.22%)
Nov 24, 2010 5.657 5.947 5.947 5.947 255,095 +0.33(+5.81%)
Nov 23, 2010 5.661 5.666 5.544 5.621 125,924 -0.10(-1.82%)
Nov 22, 2010 5.707 5.784 5.625 5.725 149,150 +0.01(+0.16%)
Nov 19, 2010 5.843 5.843 5.668 5.716 211,321 -0.12(-2.02%)
Nov 18, 2010 5.915 5.924 5.793 5.834 187,173 +0.00(+0.08%)
Nov 17, 2010 5.856 5.865 5.784 5.829 144,687 -0.01(-0.16%)
Nov 16, 2010 6.151 6.160 5.829 5.838 160,615 -0.38(-6.12%)
Nov 15, 2010 6.287 6.328 6.189 6.219 46,022 -0.07(-1.15%)
Nov 12, 2010 6.337 6.391 6.278 6.292 62,546 -0.13(-1.98%)
Nov 11, 2010 6.255 6.455 6.192 6.418 67,825 -0.04(-0.56%)
Nov 10, 2010 6.133 6.459 6.029 6.455 137,689 +0.33(+5.33%)
Nov 09, 2010 6.346 6.346 6.051 6.128 117,953 -0.24(-3.84%)
Nov 08, 2010 6.418 6.486 6.319 6.373 79,915 -0.10(-1.47%)
Nov 05, 2010 6.459 6.550 6.391 6.468 83,023 +0.03(+0.42%)
Nov 04, 2010 6.314 6.450 6.092 6.441 168,390 +0.24(+3.95%)
Nov 03, 2010 5.630 6.346 5.630 6.196 361,292 -0.41(-6.18%)
Nov 02, 2010 6.228 6.681 6.174 6.604 199,748 +0.46(+7.53%)
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.