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 +0.100 (+3.10%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 23, 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 (%)
May 28, 2010 6.927 6.995 6.687 6.714 177,534 -0.21(-3.08%)
May 27, 2010 6.818 6.946 6.405 6.927 184,332 +0.25(+3.74%)
May 26, 2010 6.714 6.904 6.642 6.678 198,473 -0.01(-0.14%)
May 25, 2010 6.642 6.732 6.420 6.687 236,826 -0.05(-0.74%)
May 24, 2010 6.940 6.981 6.727 6.737 225,540 -0.19(-2.74%)
May 21, 2010 6.786 7.157 6.660 6.927 229,212 +0.02(+0.26%)
May 20, 2010 7.026 7.103 6.804 6.908 621,302 -0.11(-1.55%)
May 19, 2010 6.764 7.035 6.727 7.017 354,463 +0.21(+3.13%)
May 18, 2010 7.085 7.162 6.786 6.804 297,215 -0.21(-2.97%)
May 17, 2010 7.139 7.230 6.954 7.012 307,646 -0.05(-0.77%)
May 14, 2010 7.126 7.157 6.999 7.067 193,150 -0.12(-1.64%)
May 13, 2010 7.207 7.284 7.130 7.184 376,230 -0.07(-1.00%)
May 12, 2010 7.284 7.311 7.162 7.257 492,662 -0.02(-0.31%)
May 11, 2010 7.225 7.352 7.135 7.279 314,889 +0.03(+0.37%)
May 10, 2010 7.184 7.578 7.130 7.252 410,290 +0.14(+1.91%)
May 07, 2010 7.515 7.596 7.107 7.117 816,868 -0.40(-5.30%)
May 06, 2010 7.668 7.762 7.248 7.515 475,223 -0.18(-2.35%)
May 05, 2010 7.691 7.859 7.668 7.696 254,737 -0.06(-0.76%)
May 04, 2010 7.954 7.954 7.727 7.754 382,384 -0.31(-3.82%)
May 03, 2010 7.736 8.076 7.696 8.062 278,993 +0.39(+5.13%)
Apr 30, 2010 8.216 8.216 7.641 7.668 734,580 -0.56(-6.82%)
Apr 29, 2010 7.940 8.248 7.917 8.229 242,355 +0.33(+4.12%)
Apr 28, 2010 7.908 8.021 7.809 7.904 220,748 +0.07(+0.87%)
Apr 27, 2010 8.189 8.234 7.827 7.836 274,290 -0.39(-4.78%)
Apr 26, 2010 8.107 8.320 8.008 8.229 194,819 +0.12(+1.51%)
Apr 23, 2010 8.107 8.121 7.994 8.107 208,260 -0.04(-0.44%)
Apr 22, 2010 8.044 8.144 7.981 8.144 140,785 +0.02(+0.28%)
Apr 21, 2010 8.021 8.121 7.960 8.121 143,285 +0.09(+1.07%)
Apr 20, 2010 8.107 8.144 7.940 8.035 457,624 -0.07(-0.84%)
Apr 19, 2010 7.963 8.103 7.883 8.103 452,885 +0.08(+0.96%)
Apr 16, 2010 7.813 8.076 7.809 8.026 720,845 +0.22(+2.84%)
Apr 15, 2010 7.596 7.954 7.542 7.804 1,126,292 +0.51(+6.94%)
Apr 14, 2010 7.076 7.302 7.071 7.298 233,880 +0.25(+3.53%)
Apr 13, 2010 7.121 7.148 6.967 7.049 216,233 -0.11(-1.58%)
Apr 12, 2010 7.171 7.230 7.128 7.162 286,365 -0.02(-0.25%)
Apr 09, 2010 7.261 7.261 7.089 7.180 151,755 -0.06(-0.81%)
Apr 08, 2010 7.216 7.325 7.153 7.239 139,010 -0.03(-0.37%)
Apr 07, 2010 7.221 7.270 7.166 7.266 189,702 +0.01(+0.19%)
Apr 06, 2010 7.302 7.302 7.193 7.252 180,474 -0.12(-1.60%)
Apr 05, 2010 7.203 7.383 7.193 7.370 172,762 +0.18(+2.45%)
Apr 01, 2010 6.913 7.193 7.193 7.193 527,829 +0.31(+4.47%)
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%)
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.