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 (%)
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%)
Sep 01, 2010 5.501 5.721 5.501 5.721 210,391 +0.31(+5.74%)
Aug 31, 2010 5.342 5.524 5.278 5.410 270,444 +0.08(+1.46%)
Aug 30, 2010 5.406 5.419 5.264 5.333 197,444 -0.10(-1.77%)
Aug 27, 2010 5.392 5.438 5.265 5.428 144,349 +0.10(+1.88%)
Aug 26, 2010 5.374 5.428 5.274 5.328 124,834 -0.04(-0.76%)
Aug 25, 2010 5.174 5.383 5.174 5.369 326,941 +0.14(+2.61%)
Aug 24, 2010 5.219 5.356 5.151 5.233 257,323 -0.04(-0.69%)
Aug 23, 2010 5.456 5.519 5.219 5.269 214,875 -0.17(-3.09%)
Aug 20, 2010 5.447 5.460 5.233 5.438 235,405 -0.04(-0.66%)
Aug 19, 2010 5.524 5.647 5.247 5.474 349,557 -0.05(-0.82%)
Aug 18, 2010 5.565 5.615 5.392 5.519 227,790 -0.06(-1.06%)
Aug 17, 2010 5.642 5.719 5.492 5.578 432,035 +0.01(+0.16%)
Aug 16, 2010 5.560 5.660 5.447 5.569 225,149 +0.00(+0.00%)
Aug 13, 2010 5.556 5.647 5.415 5.569 265,858 -0.02(-0.41%)
Aug 12, 2010 5.510 5.637 5.465 5.592 199,003 +0.01(+0.24%)
Aug 11, 2010 5.647 5.728 5.551 5.578 357,697 -0.20(-3.39%)
Aug 10, 2010 5.756 5.833 5.597 5.774 320,131 -0.04(-0.63%)
Aug 09, 2010 5.856 5.856 5.710 5.810 265,616 +0.01(+0.16%)
Aug 06, 2010 5.742 5.901 5.594 5.801 421,215 -0.10(-1.69%)
Aug 05, 2010 5.997 6.074 5.879 5.901 213,319 -0.16(-2.63%)
Aug 04, 2010 6.006 6.124 5.983 6.060 150,538 +0.07(+1.14%)
Aug 03, 2010 6.183 6.183 5.919 5.992 253,474 -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.