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 25, 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 (%)
Nov 30, 2010 6.178 6.393 6.072 6.324 186,316 +0.06(+0.95%)
Nov 29, 2010 6.036 6.278 5.935 6.265 118,441 +0.20(+3.33%)
Nov 26, 2010 5.931 6.063 5.835 6.063 57,095 +0.07(+1.22%)
Nov 24, 2010 5.698 5.990 5.990 5.990 253,267 +0.33(+5.81%)
Nov 23, 2010 5.702 5.707 5.584 5.661 125,021 -0.10(-1.82%)
Nov 22, 2010 5.748 5.826 5.666 5.766 148,081 +0.01(+0.16%)
Nov 19, 2010 5.885 5.885 5.709 5.757 209,807 -0.12(-2.02%)
Nov 18, 2010 5.958 5.967 5.835 5.876 185,831 +0.00(+0.08%)
Nov 17, 2010 5.899 5.908 5.826 5.871 143,650 -0.01(-0.16%)
Nov 16, 2010 6.195 6.205 5.871 5.880 159,464 -0.38(-6.12%)
Nov 15, 2010 6.332 6.373 6.234 6.264 45,692 -0.07(-1.15%)
Nov 12, 2010 6.383 6.437 6.323 6.337 62,097 -0.13(-1.98%)
Nov 11, 2010 6.300 6.501 6.237 6.465 67,339 -0.04(-0.56%)
Nov 10, 2010 6.177 6.506 6.072 6.501 136,702 +0.33(+5.33%)
Nov 09, 2010 6.392 6.392 6.095 6.173 117,108 -0.25(-3.84%)
Nov 08, 2010 6.465 6.533 6.364 6.419 79,342 -0.10(-1.47%)
Nov 05, 2010 6.506 6.597 6.437 6.515 82,428 +0.03(+0.42%)
Nov 04, 2010 6.360 6.497 6.136 6.488 167,183 +0.25(+3.95%)
Nov 03, 2010 5.670 6.392 5.670 6.241 358,703 -0.41(-6.18%)
Nov 02, 2010 6.273 6.730 6.218 6.652 198,316 +0.47(+7.53%)
Nov 01, 2010 6.214 6.314 6.058 6.186 118,045 +0.01(+0.22%)
Oct 29, 2010 6.259 6.300 6.081 6.173 105,876 -0.13(-2.10%)
Oct 28, 2010 6.538 6.552 6.300 6.305 78,775 -0.16(-2.54%)
Oct 27, 2010 6.593 6.593 6.337 6.469 63,033 -0.19(-2.88%)
Oct 25, 2010 6.437 6.670 6.428 6.661 119,191 +0.29(+4.51%)
Oct 22, 2010 6.310 6.396 6.287 6.373 46,647 +0.06(+0.94%)
Oct 21, 2010 6.501 6.689 6.214 6.314 112,105 -0.14(-2.12%)
Oct 20, 2010 6.405 6.520 6.405 6.451 50,975 +0.10(+1.51%)
Oct 19, 2010 6.437 6.501 6.282 6.355 167,012 -0.16(-2.45%)
Oct 18, 2010 6.419 6.542 6.360 6.515 73,846 +0.13(+2.00%)
Oct 15, 2010 6.483 6.506 6.337 6.387 165,087 -0.00(-0.07%)
Oct 14, 2010 6.410 6.433 6.287 6.392 112,694 -0.02(-0.28%)
Oct 13, 2010 6.355 6.488 6.328 6.410 293,045 +0.07(+1.08%)
Oct 12, 2010 6.319 6.428 6.259 6.342 50,274 -0.01(-0.22%)
Oct 11, 2010 6.255 6.442 6.250 6.355 78,087 +0.10(+1.53%)
Oct 08, 2010 6.150 6.296 6.086 6.259 127,505 +0.13(+2.08%)
Oct 07, 2010 6.113 6.205 6.054 6.132 77,815 +0.08(+1.28%)
Oct 06, 2010 6.182 6.218 6.013 6.054 176,770 -0.17(-2.71%)
Oct 05, 2010 6.132 6.259 6.049 6.223 116,378 +0.14(+2.25%)
Oct 04, 2010 6.191 6.241 6.086 6.086 86,421 -0.18(-2.91%)
Oct 01, 2010 6.191 6.291 6.013 6.268 117,208 +0.14(+2.31%)
Sep 30, 2010 6.246 6.268 5.972 6.127 173,868 -0.05(-0.89%)
Sep 29, 2010 6.031 6.314 6.031 6.182 111,378 +0.11(+1.88%)
Sep 28, 2010 5.944 6.090 5.835 6.068 150,092 +0.12(+2.07%)
Sep 27, 2010 6.090 6.095 5.935 5.944 117,826 -0.15(-2.47%)
Sep 24, 2010 5.794 6.100 5.775 6.095 147,001 +0.38(+6.71%)
Sep 23, 2010 5.711 5.912 5.675 5.711 158,862 -0.05(-0.87%)
Sep 22, 2010 5.757 5.858 5.711 5.762 109,476 -0.04(-0.63%)
Sep 21, 2010 5.967 6.004 5.730 5.798 150,094 -0.19(-3.20%)
Sep 20, 2010 5.456 6.008 5.456 5.990 357,711 +0.57(+10.44%)
Sep 17, 2010 5.447 5.470 5.301 5.424 420,190 -0.04(-0.67%)
Sep 15, 2010 5.387 5.543 5.360 5.460 139,620 +0.04(+0.76%)
Sep 14, 2010 5.465 5.497 5.392 5.419 226,262 -0.08(-1.41%)
Sep 13, 2010 5.355 5.524 5.301 5.497 276,714 +0.21(+3.97%)
Sep 10, 2010 5.470 5.470 5.282 5.287 173,614 -0.15(-2.77%)
Sep 09, 2010 5.666 5.771 5.415 5.438 200,419 -0.15(-2.70%)
Sep 08, 2010 5.702 5.757 5.515 5.588 153,778 -0.08(-1.45%)
Sep 07, 2010 5.657 5.780 5.633 5.670 119,333 -0.03(-0.48%)
Sep 03, 2010 5.661 5.716 5.561 5.698 127,803 +0.09(+1.63%)
Sep 02, 2010 5.680 5.734 5.515 5.606 137,686 -0.11(-2.00%)
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.