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

Big 5 Sporting (NQ: BGFV )

3.420 +0.070 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 5.999 6.136 5.811 5.811 175,722 -0.16(-2.61%)
Jan 28, 2011 6.164 6.164 5.806 5.967 253,047 -0.22(-3.63%)
Jan 27, 2011 6.352 6.375 6.187 6.191 103,666 -0.16(-2.45%)
Jan 26, 2011 6.269 6.453 6.219 6.347 57,292 +0.08(+1.32%)
Jan 25, 2011 6.292 6.356 6.187 6.265 90,951 -0.09(-1.44%)
Jan 24, 2011 6.338 6.397 6.333 6.356 63,393 +0.00(+0.00%)
Jan 21, 2011 6.489 6.503 6.347 6.356 167,911 -0.08(-1.28%)
Jan 20, 2011 6.200 6.471 6.200 6.439 93,172 +0.18(+2.86%)
Jan 19, 2011 6.430 6.432 6.196 6.260 149,972 -0.19(-2.98%)
Jan 18, 2011 6.576 6.590 6.439 6.453 70,219 -0.17(-2.56%)
Jan 14, 2011 6.535 6.654 6.535 6.622 104,672 +0.06(+0.98%)
Jan 13, 2011 6.700 6.700 6.526 6.558 85,310 -0.14(-2.05%)
Jan 12, 2011 6.503 6.828 6.370 6.695 275,629 -0.02(-0.34%)
Jan 11, 2011 6.828 6.828 6.645 6.718 76,161 -0.15(-2.20%)
Jan 10, 2011 6.870 6.902 6.783 6.870 80,601 -0.06(-0.93%)
Jan 07, 2011 7.067 7.135 6.819 6.934 100,812 -0.14(-1.94%)
Jan 06, 2011 7.190 7.190 6.961 7.071 130,953 -0.14(-1.97%)
Jan 05, 2011 7.057 7.218 6.931 7.213 85,184 +0.14(+1.94%)
Jan 04, 2011 7.255 7.264 6.961 7.076 137,167 -0.19(-2.59%)
Jan 03, 2011 7.048 7.314 7.035 7.264 160,147 +0.27(+3.80%)
Dec 31, 2010 7.135 7.186 6.938 6.998 171,101 -0.17(-2.43%)
Dec 30, 2010 7.218 7.282 7.163 7.172 65,115 -0.02(-0.32%)
Dec 29, 2010 7.053 7.268 7.053 7.195 93,006 +0.18(+2.55%)
Dec 28, 2010 6.847 7.062 6.833 7.016 131,014 +0.16(+2.34%)
Dec 27, 2010 6.760 6.870 6.746 6.856 42,279 +0.11(+1.63%)
Dec 23, 2010 6.673 6.760 6.576 6.746 106,068 +0.05(+0.75%)
Dec 22, 2010 6.796 6.796 6.599 6.695 82,233 +0.10(+1.53%)
Dec 21, 2010 6.682 6.682 6.553 6.595 231,167 -0.04(-0.62%)
Dec 20, 2010 6.695 6.792 6.636 6.636 121,583 -0.07(-1.03%)
Dec 17, 2010 6.755 6.755 6.599 6.705 546,912 -0.06(-0.88%)
Dec 16, 2010 6.613 6.773 6.563 6.764 183,443 +0.15(+2.22%)
Dec 15, 2010 6.654 6.732 6.572 6.618 211,288 -0.07(-1.03%)
Dec 14, 2010 6.700 6.709 6.604 6.686 163,734 -0.02(-0.24%)
Dec 13, 2010 6.737 6.865 6.677 6.702 135,690 -0.02(-0.31%)
Dec 10, 2010 6.636 6.728 6.540 6.723 165,059 +0.11(+1.73%)
Dec 09, 2010 6.650 6.746 6.563 6.608 84,333 +0.03(+0.42%)
Dec 08, 2010 6.673 6.714 6.567 6.581 81,476 -0.05(-0.83%)
Dec 07, 2010 6.691 6.773 6.563 6.636 253,869 -0.02(-0.34%)
Dec 06, 2010 6.498 6.668 6.434 6.659 139,786 +0.16(+2.47%)
Dec 03, 2010 6.365 6.530 6.301 6.498 83,246 +0.08(+1.21%)
Dec 02, 2010 6.343 6.434 6.214 6.420 90,641 +0.06(+1.01%)
Dec 01, 2010 6.430 6.590 6.288 6.356 201,515 +0.03(+0.51%)
Nov 30, 2010 6.178 6.393 6.072 6.324 186,316 +0.06(+0.95%)
Nov 29, 2010 6.036 6.278 5.935 6.265 118,441 +0.20(+3.33%)
Nov 26, 2010 5.931 6.063 5.835 6.063 57,095 +0.07(+1.22%)
Nov 24, 2010 5.698 5.990 5.990 5.990 253,267 +0.33(+5.81%)
Nov 23, 2010 5.702 5.707 5.584 5.661 125,021 -0.10(-1.82%)
Nov 22, 2010 5.748 5.826 5.666 5.766 148,081 +0.01(+0.16%)
Nov 19, 2010 5.885 5.885 5.709 5.757 209,807 -0.12(-2.02%)
Nov 18, 2010 5.958 5.967 5.835 5.876 185,831 +0.00(+0.08%)
Nov 17, 2010 5.899 5.908 5.826 5.871 143,650 -0.01(-0.16%)
Nov 16, 2010 6.195 6.205 5.871 5.880 159,464 -0.38(-6.12%)
Nov 15, 2010 6.332 6.373 6.234 6.264 45,692 -0.07(-1.15%)
Nov 12, 2010 6.383 6.437 6.323 6.337 62,097 -0.13(-1.98%)
Nov 11, 2010 6.300 6.501 6.237 6.465 67,339 -0.04(-0.56%)
Nov 10, 2010 6.177 6.506 6.072 6.501 136,702 +0.33(+5.33%)
Nov 09, 2010 6.392 6.392 6.095 6.173 117,108 -0.25(-3.84%)
Nov 08, 2010 6.465 6.533 6.364 6.419 79,342 -0.10(-1.47%)
Nov 05, 2010 6.506 6.597 6.437 6.515 82,428 +0.03(+0.42%)
Nov 04, 2010 6.360 6.497 6.136 6.488 167,183 +0.25(+3.95%)
Nov 03, 2010 5.670 6.392 5.670 6.241 358,703 -0.41(-6.18%)
Nov 02, 2010 6.273 6.730 6.218 6.652 198,316 +0.47(+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.