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

Big 5 Sporting (NQ: BGFV )

3.435 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2009 7.186 7.217 6.693 6.820 587,060 -0.34(-4.73%)
Sep 29, 2009 6.996 7.217 6.978 7.159 403,764 +0.24(+3.46%)
Sep 28, 2009 6.775 6.951 6.666 6.919 265,903 +0.15(+2.27%)
Sep 25, 2009 6.459 6.775 6.328 6.766 254,363 +0.30(+4.68%)
Sep 24, 2009 6.734 6.811 6.377 6.463 304,256 -0.26(-3.90%)
Sep 23, 2009 6.806 6.906 6.680 6.725 222,515 -0.09(-1.26%)
Sep 22, 2009 6.946 6.987 6.806 6.811 216,891 -0.09(-1.31%)
Sep 21, 2009 6.734 6.951 6.734 6.901 208,730 +0.12(+1.73%)
Sep 18, 2009 6.811 6.865 6.698 6.784 296,157 +0.01(+0.13%)
Sep 17, 2009 6.879 6.906 6.707 6.775 164,018 -0.10(-1.45%)
Sep 16, 2009 6.964 6.996 6.820 6.874 230,862 -0.17(-2.44%)
Sep 15, 2009 7.010 7.086 6.788 7.046 88,376 -0.00(-0.06%)
Sep 14, 2009 6.969 7.091 6.851 7.050 139,301 +0.04(+0.52%)
Sep 11, 2009 7.177 7.226 6.969 7.014 156,231 -0.17(-2.39%)
Sep 10, 2009 6.937 7.195 6.833 7.186 269,018 +0.22(+3.11%)
Sep 09, 2009 6.910 7.204 6.662 6.969 227,809 +0.08(+1.11%)
Sep 08, 2009 6.829 7.019 6.793 6.892 217,945 +0.16(+2.35%)
Sep 04, 2009 6.508 6.847 6.508 6.734 177,280 +0.17(+2.62%)
Sep 03, 2009 6.648 6.729 6.188 6.562 447,493 -0.05(-0.75%)
Sep 02, 2009 6.770 6.892 6.580 6.612 232,175 -0.16(-2.40%)
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.