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

Big 5 Sporting (NQ: BGFV )

3.605 +0.185 (+5.41%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 13, 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 (%)
Jul 31, 2009 6.111 6.111 5.840 5.863 298,859 -0.26(-4.27%)
Jul 30, 2009 5.989 6.219 5.921 6.124 301,936 +0.25(+4.30%)
Jul 29, 2009 5.628 6.192 5.628 5.872 309,760 +0.20(+3.58%)
Jul 28, 2009 5.867 6.011 5.592 5.669 377,215 -0.23(-3.97%)
Jul 27, 2009 6.070 6.160 5.822 5.903 421,329 -0.18(-3.04%)
Jul 24, 2009 6.011 6.111 5.903 6.088 388,504 +0.03(+0.45%)
Jul 23, 2009 5.660 6.192 5.633 6.061 436,845 +0.38(+6.67%)
Jul 22, 2009 5.457 5.772 5.394 5.682 350,836 +0.17(+3.11%)
Jul 21, 2009 5.745 5.786 5.389 5.511 378,324 -0.18(-3.09%)
Jul 20, 2009 5.497 5.700 5.389 5.687 260,809 +0.24(+4.47%)
Jul 17, 2009 5.394 5.457 5.218 5.443 543,356 +0.06(+1.17%)
Jul 16, 2009 5.412 5.412 5.245 5.380 359,174 -0.05(-0.83%)
Jul 15, 2009 5.236 5.583 5.078 5.425 539,183 +0.26(+4.97%)
Jul 14, 2009 4.888 5.191 4.785 5.168 433,851 +0.29(+5.92%)
Jul 13, 2009 4.861 5.024 4.717 4.879 290,776 +0.01(+0.28%)
Jul 10, 2009 4.713 4.893 4.609 4.866 230,286 +0.14(+2.86%)
Jul 09, 2009 5.015 5.015 4.722 4.731 305,722 -0.22(-4.38%)
Jul 08, 2009 5.033 5.082 4.803 4.947 446,094 -0.04(-0.81%)
Jul 07, 2009 5.042 5.130 4.857 4.988 855,491 -0.06(-1.16%)
Jul 06, 2009 4.870 5.064 4.758 5.046 342,662 +0.12(+2.47%)
Jul 02, 2009 4.870 4.938 4.691 4.925 578,878 -0.06(-1.27%)
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.