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

Big 5 Sporting (NQ: BGFV )

3.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2009 6.994 7.247 6.832 6.886 394,227 -0.17(-2.43%)
Aug 28, 2009 7.301 7.310 6.967 7.058 184,788 -0.14(-1.88%)
Aug 27, 2009 7.085 7.261 6.922 7.193 420,872 +0.10(+1.46%)
Aug 26, 2009 6.981 7.170 6.861 7.089 371,427 +0.08(+1.09%)
Aug 25, 2009 6.760 7.134 6.701 7.013 449,449 +0.32(+4.71%)
Aug 24, 2009 6.643 6.755 6.543 6.697 365,618 +0.09(+1.37%)
Aug 21, 2009 6.625 6.719 6.379 6.607 619,533 +0.05(+0.69%)
Aug 20, 2009 6.052 6.629 5.975 6.562 635,674 +0.51(+8.42%)
Aug 19, 2009 5.939 6.074 5.772 6.052 178,089 -0.01(-0.15%)
Aug 18, 2009 5.763 6.088 5.763 6.061 426,928 +0.44(+7.78%)
Aug 17, 2009 5.813 5.885 5.587 5.624 283,072 -0.34(-5.74%)
Aug 14, 2009 6.165 6.210 5.750 5.966 322,874 -0.23(-3.64%)
Aug 13, 2009 6.395 6.395 6.002 6.192 177,554 -0.14(-2.14%)
Aug 12, 2009 6.228 6.525 6.228 6.327 199,889 +0.10(+1.59%)
Aug 11, 2009 6.422 6.584 6.205 6.228 189,061 -0.26(-3.96%)
Aug 10, 2009 6.458 6.611 6.386 6.485 356,459 -0.05(-0.76%)
Aug 07, 2009 6.647 6.755 6.494 6.534 617,309 -0.01(-0.14%)
Aug 06, 2009 6.453 6.746 6.417 6.543 577,326 +0.11(+1.68%)
Aug 05, 2009 6.764 6.810 6.047 6.435 1,074,134 +0.10(+1.57%)
Aug 04, 2009 6.467 6.480 6.047 6.336 1,076,979 +0.18(+3.01%)
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.