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 (%)
Feb 28, 2011 6.324 6.398 6.278 6.388 115,192 +0.13(+2.05%)
Feb 25, 2011 6.095 6.269 6.058 6.260 108,353 +0.17(+2.78%)
Feb 24, 2011 5.962 6.091 5.958 6.091 120,411 +0.05(+0.76%)
Feb 23, 2011 6.091 6.164 5.912 6.045 136,626 -0.05(-0.83%)
Feb 22, 2011 6.356 6.439 6.081 6.095 144,346 -0.34(-5.34%)
Feb 18, 2011 6.466 6.466 6.329 6.439 123,401 +0.02(+0.36%)
Feb 17, 2011 6.480 6.480 6.200 6.416 124,856 +0.02(+0.36%)
Feb 16, 2011 6.439 6.677 6.361 6.393 88,876 -0.02(-0.36%)
Feb 15, 2011 6.246 6.469 6.242 6.416 185,337 +0.12(+1.97%)
Feb 14, 2011 6.210 6.407 6.210 6.292 78,419 +0.06(+0.96%)
Feb 11, 2011 6.113 6.274 6.040 6.233 72,907 +0.09(+1.42%)
Feb 10, 2011 5.981 6.178 5.981 6.146 113,972 +0.14(+2.37%)
Feb 09, 2011 5.948 6.040 5.912 6.003 89,229 +0.00(+0.00%)
Feb 08, 2011 5.843 6.003 5.710 6.003 133,506 +0.13(+2.26%)
Feb 07, 2011 5.692 6.017 5.692 5.871 287,530 +0.11(+1.83%)
Feb 04, 2011 5.838 5.871 5.742 5.765 67,393 -0.07(-1.18%)
Feb 03, 2011 5.770 5.974 5.770 5.834 96,997 +0.04(+0.64%)
Feb 02, 2011 5.788 5.861 5.733 5.797 136,611 -0.06(-1.10%)
Feb 01, 2011 5.861 5.889 5.605 5.861 254,218 +0.05(+0.87%)
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%)
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.