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

Big 5 Sporting (NQ: BGFV )

3.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2010 5.334 5.516 5.270 5.402 270,851 +0.08(+1.46%)
Aug 30, 2010 5.397 5.411 5.256 5.325 197,742 -0.10(-1.77%)
Aug 27, 2010 5.384 5.429 5.257 5.420 144,566 +0.10(+1.88%)
Aug 26, 2010 5.366 5.420 5.266 5.320 125,022 -0.04(-0.76%)
Aug 25, 2010 5.166 5.375 5.166 5.361 327,434 +0.14(+2.61%)
Aug 24, 2010 5.211 5.348 5.143 5.225 257,711 -0.04(-0.69%)
Aug 23, 2010 5.447 5.511 5.211 5.261 215,198 -0.17(-3.09%)
Aug 20, 2010 5.438 5.452 5.225 5.429 235,760 -0.04(-0.66%)
Aug 19, 2010 5.516 5.638 5.239 5.466 350,084 -0.05(-0.82%)
Aug 18, 2010 5.556 5.606 5.384 5.511 228,134 -0.06(-1.06%)
Aug 17, 2010 5.634 5.711 5.484 5.570 432,686 +0.01(+0.16%)
Aug 16, 2010 5.552 5.652 5.438 5.561 225,488 +0.00(+0.00%)
Aug 13, 2010 5.547 5.638 5.407 5.561 266,258 -0.02(-0.41%)
Aug 12, 2010 5.502 5.629 5.457 5.584 199,303 +0.01(+0.24%)
Aug 11, 2010 5.638 5.720 5.543 5.570 358,236 -0.20(-3.39%)
Aug 10, 2010 5.747 5.824 5.588 5.765 320,614 -0.04(-0.63%)
Aug 09, 2010 5.847 5.847 5.702 5.802 266,016 +0.01(+0.16%)
Aug 06, 2010 5.733 5.892 5.586 5.792 421,850 -0.10(-1.69%)
Aug 05, 2010 5.988 6.065 5.870 5.892 213,641 -0.16(-2.63%)
Aug 04, 2010 5.997 6.115 5.974 6.051 150,765 +0.07(+1.14%)
Aug 03, 2010 6.174 6.174 5.911 5.983 253,856 -0.24(-3.80%)
Aug 02, 2010 6.351 6.351 6.106 6.219 242,802 -0.02(-0.29%)
Jul 30, 2010 6.092 6.374 6.060 6.237 411,050 +0.04(+0.66%)
Jul 29, 2010 6.287 6.301 5.983 6.197 184,898 -0.07(-1.09%)
Jul 28, 2010 6.333 6.355 6.197 6.265 185,795 -0.05(-0.79%)
Jul 27, 2010 6.378 6.492 6.278 6.315 272,446 -0.04(-0.57%)
Jul 26, 2010 6.187 6.355 6.056 6.351 204,246 +0.20(+3.25%)
Jul 23, 2010 5.883 6.228 5.833 6.151 342,396 +0.23(+3.83%)
Jul 22, 2010 5.897 6.078 5.788 5.924 467,242 +0.09(+1.56%)
Jul 21, 2010 5.879 5.906 5.733 5.833 231,568 +0.00(+0.00%)
Jul 20, 2010 5.475 5.851 5.470 5.833 292,585 +0.28(+4.98%)
Jul 19, 2010 5.543 5.697 5.447 5.556 180,164 +0.03(+0.49%)
Jul 16, 2010 5.743 5.829 5.525 5.529 283,593 -0.27(-4.69%)
Jul 15, 2010 5.792 5.833 5.656 5.802 171,650 +0.03(+0.55%)
Jul 14, 2010 5.747 5.847 5.706 5.770 209,244 -0.04(-0.63%)
Jul 13, 2010 5.466 5.829 5.379 5.806 394,015 +0.39(+7.12%)
Jul 12, 2010 5.261 5.425 5.130 5.420 379,461 +0.13(+2.40%)
Jul 09, 2010 5.184 5.302 4.889 5.293 1,232,690 -0.16(-2.91%)
Jul 08, 2010 5.684 5.684 5.370 5.452 307,203 -0.20(-3.46%)
Jul 07, 2010 5.375 5.670 5.375 5.647 276,623 +0.28(+5.16%)
Jul 06, 2010 5.983 5.983 5.339 5.370 306,835 -0.49(-8.37%)
Jul 02, 2010 6.115 6.115 5.824 5.861 231,414 -0.20(-3.30%)
Jul 01, 2010 5.942 6.088 5.770 6.060 288,034 +0.10(+1.60%)
Jun 30, 2010 5.960 6.056 5.889 5.965 203,235 +0.01(+0.23%)
Jun 29, 2010 6.133 6.151 5.901 5.951 286,218 -0.39(-6.16%)
Jun 25, 2010 6.128 6.582 6.088 6.342 595,415 +0.24(+3.87%)
Jun 24, 2010 6.201 6.233 6.042 6.106 182,786 -0.15(-2.47%)
Jun 23, 2010 6.160 6.328 6.124 6.260 111,728 +0.07(+1.17%)
Jun 22, 2010 6.165 6.324 6.110 6.187 178,708 +0.03(+0.44%)
Jun 21, 2010 6.446 6.469 6.088 6.160 313,023 -0.18(-2.86%)
Jun 18, 2010 6.337 6.384 6.233 6.342 317,340 +0.05(+0.72%)
Jun 17, 2010 6.364 6.464 6.274 6.296 151,547 -0.06(-1.00%)
Jun 16, 2010 6.433 6.492 6.324 6.360 185,887 -0.16(-2.51%)
Jun 15, 2010 6.487 6.560 6.301 6.523 199,043 +0.08(+1.27%)
Jun 14, 2010 6.319 6.537 5.951 6.442 156,288 +0.20(+3.20%)
Jun 11, 2010 6.133 6.301 6.124 6.242 130,316 +0.05(+0.88%)
Jun 10, 2010 6.006 6.201 6.001 6.187 195,443 +0.29(+4.85%)
Jun 09, 2010 6.056 6.160 5.865 5.901 213,846 -0.08(-1.37%)
Jun 08, 2010 6.074 6.074 5.824 5.983 362,459 -0.05(-0.75%)
Jun 07, 2010 6.228 6.287 6.029 6.029 206,402 -0.19(-3.00%)
Jun 04, 2010 6.437 6.451 6.178 6.215 325,429 -0.38(-5.78%)
Jun 03, 2010 6.555 6.705 6.469 6.596 213,000 +0.09(+1.32%)
Jun 02, 2010 6.446 6.537 6.301 6.510 636,307 +0.07(+1.06%)
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.