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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2010 5.969 6.065 5.897 5.974 202,929 +0.01(+0.23%)
Jun 29, 2010 6.142 6.160 5.910 5.960 285,788 -0.39(-6.16%)
Jun 25, 2010 6.138 6.592 6.097 6.351 594,519 +0.24(+3.87%)
Jun 24, 2010 6.210 6.242 6.051 6.115 182,511 -0.15(-2.47%)
Jun 23, 2010 6.169 6.338 6.133 6.269 111,560 +0.07(+1.17%)
Jun 22, 2010 6.174 6.333 6.119 6.197 178,439 +0.03(+0.44%)
Jun 21, 2010 6.456 6.479 6.097 6.169 312,552 -0.18(-2.86%)
Jun 18, 2010 6.347 6.393 6.242 6.351 316,863 +0.05(+0.72%)
Jun 17, 2010 6.374 6.474 6.283 6.306 151,319 -0.06(-1.00%)
Jun 16, 2010 6.442 6.501 6.333 6.370 185,608 -0.16(-2.51%)
Jun 15, 2010 6.497 6.570 6.310 6.533 198,743 +0.08(+1.27%)
Jun 14, 2010 6.329 6.547 5.960 6.451 156,052 +0.20(+3.20%)
Jun 11, 2010 6.142 6.310 6.133 6.251 130,120 +0.05(+0.88%)
Jun 10, 2010 6.015 6.210 6.010 6.197 195,149 +0.29(+4.85%)
Jun 09, 2010 6.065 6.169 5.874 5.910 213,524 -0.08(-1.37%)
Jun 08, 2010 6.083 6.083 5.833 5.992 361,914 -0.05(-0.75%)
Jun 07, 2010 6.238 6.297 6.038 6.038 206,092 -0.19(-2.99%)
Jun 04, 2010 6.447 6.460 6.188 6.224 324,939 -0.38(-5.78%)
Jun 03, 2010 6.565 6.715 6.479 6.606 212,679 +0.09(+1.32%)
Jun 02, 2010 6.456 6.547 6.310 6.520 635,349 +0.07(+1.06%)
Jun 01, 2010 6.606 6.761 6.392 6.451 541,011 -0.27(-4.06%)
May 28, 2010 6.938 7.006 6.697 6.724 177,267 -0.21(-3.08%)
May 27, 2010 6.829 6.956 6.415 6.938 184,055 +0.25(+3.74%)
May 26, 2010 6.724 6.914 6.652 6.688 198,174 -0.01(-0.14%)
May 25, 2010 6.652 6.742 6.429 6.697 236,470 -0.05(-0.74%)
May 24, 2010 6.951 6.991 6.738 6.747 225,201 -0.19(-2.74%)
May 21, 2010 6.797 7.168 6.670 6.937 228,867 +0.02(+0.26%)
May 20, 2010 7.037 7.114 6.815 6.919 620,367 -0.11(-1.55%)
May 19, 2010 6.774 7.046 6.738 7.028 353,929 +0.21(+3.13%)
May 18, 2010 7.096 7.173 6.797 6.815 296,768 -0.21(-2.97%)
May 17, 2010 7.150 7.241 6.964 7.023 307,183 -0.05(-0.77%)
May 14, 2010 7.136 7.168 7.009 7.077 192,859 -0.12(-1.64%)
May 13, 2010 7.218 7.295 7.141 7.195 375,664 -0.07(-1.00%)
May 12, 2010 7.295 7.322 7.173 7.268 491,921 -0.02(-0.31%)
May 11, 2010 7.236 7.363 7.145 7.290 314,415 +0.03(+0.37%)
May 10, 2010 7.195 7.589 7.141 7.263 409,672 +0.14(+1.91%)
May 07, 2010 7.526 7.608 7.118 7.127 815,639 -0.40(-5.30%)
May 06, 2010 7.680 7.774 7.259 7.526 474,507 -0.18(-2.35%)
May 05, 2010 7.703 7.870 7.680 7.707 254,353 -0.06(-0.76%)
May 04, 2010 7.966 7.966 7.739 7.766 381,808 -0.31(-3.82%)
May 03, 2010 7.748 8.088 7.707 8.074 278,573 +0.39(+5.13%)
Apr 30, 2010 8.228 8.228 7.653 7.680 733,474 -0.56(-6.82%)
Apr 29, 2010 7.952 8.260 7.929 8.242 241,990 +0.33(+4.12%)
Apr 28, 2010 7.920 8.033 7.821 7.916 220,416 +0.07(+0.87%)
Apr 27, 2010 8.201 8.246 7.839 7.848 273,877 -0.39(-4.78%)
Apr 26, 2010 8.120 8.333 8.020 8.242 194,526 +0.12(+1.51%)
Apr 23, 2010 8.120 8.133 8.006 8.120 207,947 -0.04(-0.44%)
Apr 22, 2010 8.056 8.156 7.993 8.156 140,573 +0.02(+0.28%)
Apr 21, 2010 8.033 8.133 7.972 8.133 143,069 +0.09(+1.07%)
Apr 20, 2010 8.120 8.156 7.952 8.047 456,935 -0.07(-0.84%)
Apr 19, 2010 7.975 8.115 7.895 8.115 452,203 +0.08(+0.96%)
Apr 16, 2010 7.825 8.088 7.821 8.038 719,760 +0.22(+2.84%)
Apr 15, 2010 7.608 7.966 7.553 7.816 1,124,597 +0.51(+6.94%)
Apr 14, 2010 7.087 7.313 7.082 7.309 233,528 +0.25(+3.53%)
Apr 13, 2010 7.132 7.159 6.978 7.059 215,907 -0.11(-1.58%)
Apr 12, 2010 7.182 7.241 7.139 7.173 285,934 -0.02(-0.25%)
Apr 09, 2010 7.272 7.272 7.100 7.191 151,526 -0.06(-0.81%)
Apr 08, 2010 7.227 7.336 7.164 7.250 138,801 -0.03(-0.37%)
Apr 07, 2010 7.231 7.281 7.177 7.277 189,416 +0.01(+0.19%)
Apr 06, 2010 7.313 7.313 7.204 7.263 180,202 -0.12(-1.60%)
Apr 05, 2010 7.213 7.395 7.204 7.381 172,502 +0.18(+2.45%)
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.