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

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
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 8.169 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.