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

Big 5 Sporting (NQ: BGFV )

2.013 +0.003 (+0.17%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 19, 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 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.