Skip to main content

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

Historical Prices

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.