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

Big 5 Sporting (NQ: BGFV )

2.020 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2010 8.157 8.157 7.587 7.614 739,882 -0.56(-6.82%)
Apr 29, 2010 7.883 8.188 7.861 8.171 244,104 +0.32(+4.12%)
Apr 28, 2010 7.852 7.964 7.753 7.847 222,342 +0.07(+0.87%)
Apr 27, 2010 8.130 8.175 7.771 7.780 276,269 -0.39(-4.78%)
Apr 26, 2010 8.049 8.260 7.950 8.171 196,225 +0.12(+1.51%)
Apr 23, 2010 8.049 8.063 7.937 8.049 209,763 -0.04(-0.44%)
Apr 22, 2010 7.986 8.085 7.923 8.085 141,801 +0.02(+0.28%)
Apr 21, 2010 7.964 8.063 7.903 8.063 144,319 +0.09(+1.07%)
Apr 20, 2010 8.049 8.085 7.883 7.977 460,927 -0.07(-0.84%)
Apr 19, 2010 7.906 8.045 7.827 8.045 456,154 +0.08(+0.96%)
Apr 16, 2010 7.757 8.018 7.753 7.968 726,048 +0.22(+2.84%)
Apr 15, 2010 7.542 7.897 7.488 7.748 1,134,422 +0.50(+6.94%)
Apr 14, 2010 7.025 7.250 7.021 7.245 235,568 +0.25(+3.53%)
Apr 13, 2010 7.070 7.097 6.917 6.998 217,794 -0.11(-1.58%)
Apr 12, 2010 7.119 7.178 7.077 7.110 288,432 -0.02(-0.25%)
Apr 09, 2010 7.209 7.209 7.039 7.128 152,850 -0.06(-0.81%)
Apr 08, 2010 7.164 7.272 7.101 7.187 140,013 -0.03(-0.37%)
Apr 07, 2010 7.169 7.218 7.115 7.214 191,071 +0.01(+0.19%)
Apr 06, 2010 7.250 7.250 7.142 7.200 181,777 -0.12(-1.60%)
Apr 05, 2010 7.151 7.331 7.142 7.317 174,009 +0.18(+2.45%)
Apr 01, 2010 6.863 7.142 7.142 7.142 531,639 +0.31(+4.47%)
Mar 31, 2010 6.774 6.976 6.774 6.836 342,753 +0.00(+0.07%)
Mar 30, 2010 6.783 6.832 6.688 6.832 375,226 +0.08(+1.20%)
Mar 29, 2010 6.904 6.904 6.661 6.751 199,703 -0.11(-1.57%)
Mar 26, 2010 6.868 6.908 6.760 6.859 125,643 +0.01(+0.20%)
Mar 25, 2010 6.985 7.036 6.832 6.845 300,727 -0.12(-1.74%)
Mar 24, 2010 7.093 7.142 6.953 6.967 182,478 -0.18(-2.51%)
Mar 23, 2010 7.061 7.151 6.944 7.146 151,819 +0.10(+1.47%)
Mar 22, 2010 6.814 7.124 6.774 7.043 261,487 +0.18(+2.68%)
Mar 19, 2010 7.043 7.043 6.769 6.859 583,569 -0.21(-2.99%)
Mar 18, 2010 7.097 7.146 7.030 7.070 113,111 -0.04(-0.63%)
Mar 17, 2010 7.039 7.151 6.962 7.115 300,797 +0.12(+1.67%)
Mar 16, 2010 7.052 7.052 6.872 6.998 474,775 -0.03(-0.38%)
Mar 15, 2010 7.012 7.061 6.877 7.025 270,223 -0.03(-0.45%)
Mar 12, 2010 7.079 7.081 6.917 7.057 201,432 +0.00(+0.00%)
Mar 11, 2010 7.151 7.214 7.025 7.057 225,946 -0.13(-1.75%)
Mar 10, 2010 7.245 7.281 7.101 7.182 449,464 -0.01(-0.12%)
Mar 09, 2010 7.137 7.313 7.137 7.191 388,713 +0.02(+0.25%)
Mar 08, 2010 6.908 7.196 6.908 7.173 280,003 +0.24(+3.50%)
Mar 05, 2010 6.976 6.994 6.493 6.931 364,711 -0.01(-0.13%)
Mar 04, 2010 7.007 7.106 6.832 6.940 250,335 -0.03(-0.39%)
Mar 03, 2010 7.191 7.191 6.909 6.967 446,397 -0.04(-0.51%)
Mar 02, 2010 7.065 7.209 6.940 7.003 820,374 -0.06(-0.82%)
Mar 01, 2010 6.877 7.070 6.846 7.061 262,759 +0.22(+3.21%)
Feb 26, 2010 6.810 6.877 6.698 6.841 320,905 +0.05(+0.79%)
Feb 25, 2010 6.676 6.814 6.653 6.788 164,481 +0.00(+0.00%)
Feb 24, 2010 6.756 6.828 6.685 6.788 115,396 +0.08(+1.13%)
Feb 23, 2010 6.703 6.797 6.604 6.712 222,817 +0.01(+0.20%)
Feb 22, 2010 6.783 6.810 6.671 6.698 250,329 -0.08(-1.12%)
Feb 19, 2010 6.752 6.828 6.708 6.774 274,288 +0.01(+0.20%)
Feb 18, 2010 6.720 6.783 6.689 6.761 179,472 +0.04(+0.60%)
Feb 17, 2010 6.761 6.761 6.568 6.720 242,747 -0.01(-0.20%)
Feb 16, 2010 6.604 6.734 6.573 6.734 286,203 +0.15(+2.31%)
Feb 12, 2010 6.389 6.582 6.582 6.582 327,650 +0.11(+1.73%)
Feb 11, 2010 6.367 6.470 6.282 6.470 272,334 +0.09(+1.40%)
Feb 10, 2010 6.380 6.380 6.271 6.380 151,456 -0.00(-0.07%)
Feb 09, 2010 6.492 6.492 6.358 6.385 407,963 +0.01(+0.21%)
Feb 08, 2010 6.394 6.517 6.291 6.371 188,089 -0.01(-0.14%)
Feb 05, 2010 6.412 6.479 6.309 6.380 309,130 -0.03(-0.42%)
Feb 04, 2010 6.492 6.595 6.318 6.407 414,976 -0.17(-2.59%)
Feb 03, 2010 6.523 6.671 6.447 6.577 489,755 -0.01(-0.20%)
Feb 02, 2010 6.510 6.712 6.468 6.591 500,056 +0.10(+1.52%)
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.