Skip to main content

Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.169 8.169 7.598 7.625 738,768 -0.56(-6.82%)
Apr 29, 2010 7.895 8.201 7.872 8.183 243,736 +0.32(+4.12%)
Apr 28, 2010 7.863 7.976 7.764 7.859 222,007 +0.07(+0.87%)
Apr 27, 2010 8.142 8.187 7.782 7.791 275,854 -0.39(-4.78%)
Apr 26, 2010 8.061 8.273 7.962 8.183 195,930 +0.12(+1.51%)
Apr 23, 2010 8.061 8.075 7.949 8.061 209,448 -0.04(-0.44%)
Apr 22, 2010 7.998 8.097 7.935 8.097 141,588 +0.02(+0.28%)
Apr 21, 2010 7.976 8.075 7.915 8.075 144,102 +0.09(+1.07%)
Apr 20, 2010 8.061 8.097 7.895 7.989 460,233 -0.07(-0.84%)
Apr 19, 2010 7.917 8.057 7.839 8.057 455,467 +0.08(+0.96%)
Apr 16, 2010 7.769 8.030 7.764 7.980 724,955 +0.22(+2.84%)
Apr 15, 2010 7.553 7.908 7.499 7.760 1,132,714 +0.50(+6.94%)
Apr 14, 2010 7.036 7.261 7.031 7.256 235,214 +0.25(+3.53%)
Apr 13, 2010 7.081 7.108 6.928 7.009 217,466 -0.11(-1.58%)
Apr 12, 2010 7.130 7.189 7.087 7.121 287,998 -0.02(-0.25%)
Apr 09, 2010 7.220 7.220 7.049 7.139 152,620 -0.06(-0.81%)
Apr 08, 2010 7.175 7.283 7.112 7.198 139,803 -0.03(-0.37%)
Apr 07, 2010 7.180 7.229 7.126 7.225 190,784 +0.01(+0.19%)
Apr 06, 2010 7.261 7.261 7.153 7.211 181,503 -0.12(-1.60%)
Apr 05, 2010 7.162 7.342 7.153 7.328 173,747 +0.18(+2.45%)
Apr 01, 2010 6.874 7.153 7.153 7.153 530,839 +0.31(+4.47%)
Mar 31, 2010 6.784 6.986 6.784 6.847 342,237 +0.00(+0.07%)
Mar 30, 2010 6.793 6.842 6.698 6.842 374,661 +0.08(+1.20%)
Mar 29, 2010 6.914 6.914 6.671 6.761 199,402 -0.11(-1.57%)
Mar 26, 2010 6.878 6.919 6.770 6.869 125,454 +0.01(+0.20%)
Mar 25, 2010 6.995 7.047 6.842 6.856 300,275 -0.12(-1.74%)
Mar 24, 2010 7.103 7.153 6.964 6.977 182,203 -0.18(-2.51%)
Mar 23, 2010 7.072 7.162 6.955 7.157 151,591 +0.10(+1.47%)
Mar 22, 2010 6.824 7.135 6.784 7.054 261,093 +0.18(+2.69%)
Mar 19, 2010 7.054 7.054 6.779 6.869 582,691 -0.21(-2.99%)
Mar 18, 2010 7.108 7.157 7.040 7.081 112,941 -0.04(-0.63%)
Mar 17, 2010 7.049 7.162 6.973 7.126 300,344 +0.12(+1.67%)
Mar 16, 2010 7.063 7.063 6.883 7.009 474,060 -0.03(-0.38%)
Mar 15, 2010 7.022 7.072 6.887 7.036 269,816 -0.03(-0.45%)
Mar 12, 2010 7.090 7.092 6.928 7.067 201,129 +0.00(+0.00%)
Mar 11, 2010 7.162 7.225 7.036 7.067 225,606 -0.13(-1.75%)
Mar 10, 2010 7.256 7.292 7.112 7.193 448,788 -0.01(-0.12%)
Mar 09, 2010 7.148 7.324 7.148 7.202 388,128 +0.02(+0.25%)
Mar 08, 2010 6.919 7.207 6.919 7.184 279,581 +0.24(+3.50%)
Mar 05, 2010 6.986 7.004 6.503 6.941 364,162 -0.01(-0.13%)
Mar 04, 2010 7.018 7.117 6.842 6.950 249,958 -0.03(-0.39%)
Mar 03, 2010 7.201 7.201 6.919 6.977 445,725 -0.04(-0.51%)
Mar 02, 2010 7.076 7.219 6.950 7.013 819,139 -0.06(-0.82%)
Mar 01, 2010 6.888 7.080 6.856 7.071 262,363 +0.22(+3.21%)
Feb 26, 2010 6.820 6.888 6.708 6.852 320,422 +0.05(+0.79%)
Feb 25, 2010 6.686 6.825 6.663 6.798 164,234 +0.00(+0.00%)
Feb 24, 2010 6.766 6.838 6.695 6.798 115,223 +0.08(+1.13%)
Feb 23, 2010 6.713 6.807 6.614 6.722 222,482 +0.01(+0.20%)
Feb 22, 2010 6.793 6.820 6.681 6.708 249,953 -0.08(-1.12%)
Feb 19, 2010 6.762 6.838 6.719 6.784 273,875 +0.01(+0.20%)
Feb 18, 2010 6.731 6.793 6.699 6.771 179,202 +0.04(+0.60%)
Feb 17, 2010 6.771 6.771 6.578 6.731 242,381 -0.01(-0.20%)
Feb 16, 2010 6.614 6.744 6.583 6.744 285,773 +0.15(+2.31%)
Feb 12, 2010 6.399 6.592 6.592 6.592 327,157 +0.11(+1.73%)
Feb 11, 2010 6.376 6.479 6.291 6.479 271,924 +0.09(+1.40%)
Feb 10, 2010 6.390 6.390 6.280 6.390 151,228 -0.00(-0.07%)
Feb 09, 2010 6.502 6.502 6.367 6.394 407,349 +0.01(+0.21%)
Feb 08, 2010 6.403 6.527 6.300 6.381 187,806 -0.01(-0.14%)
Feb 05, 2010 6.421 6.488 6.318 6.390 308,665 -0.03(-0.42%)
Feb 04, 2010 6.502 6.605 6.327 6.417 414,352 -0.17(-2.59%)
Feb 03, 2010 6.533 6.681 6.457 6.587 489,018 -0.01(-0.20%)
Feb 02, 2010 6.520 6.722 6.477 6.601 499,303 +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.