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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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%)
Jul 01, 2009 4.997 5.069 4.785 4.988 583,712 +0.00(+0.00%)
Jun 30, 2009 4.952 5.150 4.952 4.988 513,226 +0.03(+0.64%)
Jun 29, 2009 5.114 5.204 4.934 4.956 646,517 -0.05(-0.99%)
Jun 26, 2009 5.123 5.222 4.988 5.006 1,985,397 -0.14(-2.72%)
Jun 25, 2009 5.344 5.380 5.096 5.146 372,689 -0.02(-0.44%)
Jun 24, 2009 5.064 5.249 4.916 5.168 575,135 +0.18(+3.52%)
Jun 23, 2009 4.861 5.164 4.861 4.992 614,156 +0.11(+2.31%)
Jun 22, 2009 5.362 5.362 4.875 4.879 597,922 -0.56(-10.36%)
Jun 19, 2009 5.524 5.619 5.344 5.443 563,806 +0.05(+0.84%)
Jun 18, 2009 5.159 5.520 5.069 5.398 271,524 +0.21(+4.09%)
Jun 17, 2009 4.875 5.398 4.672 5.186 510,981 +0.34(+6.98%)
Jun 16, 2009 5.033 5.177 4.848 4.848 351,302 -0.12(-2.36%)
Jun 15, 2009 5.290 5.421 4.825 4.965 476,263 -0.40(-7.48%)
Jun 12, 2009 5.470 5.547 5.245 5.366 392,134 -0.09(-1.73%)
Jun 11, 2009 5.975 5.975 5.448 5.461 289,312 -0.51(-8.47%)
Jun 10, 2009 6.038 6.038 5.610 5.966 546,836 +0.03(+0.46%)
Jun 09, 2009 5.863 6.061 5.666 5.939 222,595 +0.06(+1.07%)
Jun 08, 2009 5.680 5.939 5.497 5.876 512,751 +0.23(+4.16%)
Jun 05, 2009 5.664 5.799 5.533 5.642 389,152 +0.06(+1.13%)
Jun 04, 2009 5.479 5.604 5.344 5.578 218,717 +0.16(+2.91%)
Jun 03, 2009 5.547 5.606 5.317 5.421 295,164 -0.17(-3.06%)
Jun 02, 2009 5.443 5.637 5.389 5.592 1,464,605 +0.10(+1.81%)
Jun 01, 2009 5.073 5.700 5.001 5.493 812,683 +0.60(+12.26%)
May 29, 2009 5.114 5.394 4.875 4.893 849,019 -0.18(-3.47%)
May 28, 2009 5.236 5.236 4.695 5.069 248,147 -0.14(-2.77%)
May 27, 2009 5.601 5.601 5.191 5.213 360,165 -0.32(-5.79%)
May 26, 2009 4.798 5.678 4.798 5.533 760,697 +0.66(+13.51%)
May 22, 2009 4.848 5.028 4.790 4.875 316,663 +0.05(+1.12%)
May 21, 2009 4.839 5.010 4.555 4.821 241,025 -0.12(-2.37%)
May 20, 2009 5.335 5.398 4.879 4.938 333,318 -0.37(-6.89%)
May 19, 2009 5.087 5.416 4.875 5.303 380,331 +0.14(+2.80%)
May 18, 2009 4.798 5.222 4.785 5.159 521,089 +0.52(+11.18%)
May 15, 2009 4.622 4.735 4.537 4.640 425,764 +0.06(+1.38%)
May 14, 2009 4.361 4.812 4.307 4.577 396,786 +0.26(+5.95%)
May 13, 2009 4.613 4.613 4.311 4.320 482,050 -0.40(-8.41%)
May 12, 2009 4.821 4.956 4.444 4.717 483,423 -0.05(-1.13%)
May 11, 2009 4.979 5.182 4.631 4.771 876,810 -0.40(-7.76%)
May 08, 2009 5.024 5.281 4.961 5.173 268,096 +0.26(+5.23%)
May 07, 2009 5.073 5.272 4.884 4.916 463,182 -0.07(-1.45%)
May 06, 2009 5.290 5.380 4.731 4.988 659,510 -0.25(-4.74%)
May 05, 2009 5.520 5.542 5.091 5.236 1,077,307 -0.31(-5.61%)
May 04, 2009 5.619 6.084 4.586 5.547 2,157,280 +0.56(+11.21%)
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.