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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2010 6.822 7.026 6.822 6.886 340,297 +0.00(+0.07%)
Mar 30, 2010 6.832 6.881 6.737 6.881 372,537 +0.08(+1.20%)
Mar 29, 2010 6.954 6.954 6.709 6.800 198,271 -0.11(-1.57%)
Mar 26, 2010 6.917 6.958 6.809 6.908 124,742 +0.01(+0.20%)
Mar 25, 2010 7.035 7.087 6.881 6.895 298,572 -0.12(-1.74%)
Mar 24, 2010 7.144 7.193 7.003 7.017 181,170 -0.18(-2.51%)
Mar 23, 2010 7.112 7.203 6.994 7.198 150,731 +0.10(+1.47%)
Mar 22, 2010 6.863 7.175 6.822 7.094 259,613 +0.19(+2.68%)
Mar 19, 2010 7.094 7.094 6.818 6.908 579,387 -0.21(-2.99%)
Mar 18, 2010 7.148 7.198 7.080 7.121 112,300 -0.05(-0.63%)
Mar 17, 2010 7.089 7.203 7.012 7.166 298,641 +0.12(+1.67%)
Mar 16, 2010 7.103 7.103 6.922 7.049 471,372 -0.03(-0.38%)
Mar 15, 2010 7.062 7.112 6.927 7.076 268,286 -0.03(-0.45%)
Mar 12, 2010 7.130 7.132 6.967 7.107 199,989 +0.00(+0.00%)
Mar 11, 2010 7.203 7.266 7.076 7.107 224,327 -0.13(-1.75%)
Mar 10, 2010 7.298 7.334 7.153 7.234 446,243 -0.01(-0.12%)
Mar 09, 2010 7.189 7.365 7.189 7.243 385,927 +0.02(+0.25%)
Mar 08, 2010 6.958 7.248 6.958 7.225 277,996 +0.24(+3.50%)
Mar 05, 2010 7.026 7.044 6.540 6.981 362,098 -0.01(-0.13%)
Mar 04, 2010 7.058 7.157 6.881 6.990 248,541 -0.03(-0.39%)
Mar 03, 2010 7.242 7.242 6.958 7.017 443,198 -0.04(-0.51%)
Mar 02, 2010 7.116 7.261 6.990 7.053 814,495 -0.06(-0.82%)
Mar 01, 2010 6.927 7.121 6.895 7.112 260,876 +0.22(+3.21%)
Feb 26, 2010 6.859 6.927 6.746 6.891 318,605 +0.05(+0.79%)
Feb 25, 2010 6.724 6.864 6.701 6.837 163,303 +0.00(+0.00%)
Feb 24, 2010 6.805 6.877 6.733 6.837 114,569 +0.08(+1.13%)
Feb 23, 2010 6.751 6.846 6.652 6.760 221,221 +0.01(+0.20%)
Feb 22, 2010 6.832 6.859 6.719 6.746 248,535 -0.08(-1.12%)
Feb 19, 2010 6.801 6.877 6.757 6.823 272,322 +0.01(+0.20%)
Feb 18, 2010 6.769 6.832 6.737 6.810 178,186 +0.04(+0.60%)
Feb 17, 2010 6.810 6.810 6.616 6.769 241,007 -0.01(-0.20%)
Feb 16, 2010 6.652 6.783 6.620 6.783 284,152 +0.15(+2.31%)
Feb 12, 2010 6.435 6.629 6.629 6.629 325,302 +0.11(+1.73%)
Feb 11, 2010 6.413 6.516 6.327 6.516 270,382 +0.09(+1.40%)
Feb 10, 2010 6.426 6.426 6.316 6.426 150,370 -0.00(-0.07%)
Feb 09, 2010 6.539 6.539 6.404 6.431 405,040 +0.01(+0.21%)
Feb 08, 2010 6.440 6.564 6.336 6.417 186,741 -0.01(-0.14%)
Feb 05, 2010 6.458 6.525 6.354 6.426 306,915 -0.03(-0.42%)
Feb 04, 2010 6.539 6.643 6.363 6.453 412,003 -0.17(-2.59%)
Feb 03, 2010 6.571 6.719 6.494 6.625 486,246 -0.01(-0.20%)
Feb 02, 2010 6.557 6.760 6.514 6.638 496,473 +0.10(+1.52%)
Feb 01, 2010 6.620 6.620 6.341 6.539 272,803 -0.05(-0.75%)
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%)
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.