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 (%)
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%)
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.