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 (%)
Jan 29, 2010 6.359 6.657 6.359 6.599 650,938 +0.29(+4.58%)
Jan 28, 2010 6.431 6.463 6.282 6.309 415,727 -0.13(-2.03%)
Jan 27, 2010 6.102 6.463 6.075 6.440 568,787 +0.30(+4.93%)
Jan 26, 2010 6.174 6.174 5.953 6.138 578,768 -0.09(-1.38%)
Jan 25, 2010 6.359 6.359 6.151 6.224 598,979 -0.07(-1.15%)
Jan 22, 2010 6.422 6.495 6.269 6.296 342,990 -0.14(-2.18%)
Jan 21, 2010 6.684 6.770 6.386 6.436 463,401 -0.25(-3.78%)
Jan 20, 2010 6.924 7.005 6.689 6.689 401,930 -0.35(-4.94%)
Jan 19, 2010 6.919 7.037 6.840 7.037 905,693 +0.10(+1.50%)
Jan 15, 2010 6.915 6.933 6.933 6.933 845,575 +0.03(+0.46%)
Jan 14, 2010 6.594 6.910 6.553 6.901 1,203,226 +0.26(+3.87%)
Jan 13, 2010 7.000 7.000 6.192 6.644 3,154,841 -0.81(-10.90%)
Jan 12, 2010 7.624 7.737 7.393 7.457 145,578 -0.23(-3.00%)
Jan 11, 2010 7.868 7.868 7.497 7.687 256,956 -0.09(-1.22%)
Jan 08, 2010 7.678 7.795 7.529 7.782 181,633 +0.07(+0.94%)
Jan 07, 2010 7.890 7.958 7.669 7.710 373,570 -0.22(-2.74%)
Jan 06, 2010 7.899 7.958 7.768 7.926 221,882 +0.04(+0.46%)
Jan 05, 2010 7.981 7.990 7.769 7.890 246,870 -0.08(-1.02%)
Jan 04, 2010 7.895 8.080 7.822 7.972 309,778 +0.21(+2.74%)
Dec 31, 2009 7.886 7.759 7.759 7.759 137,275 -0.13(-1.60%)
Dec 30, 2009 7.944 8.130 7.719 7.886 322,157 -0.14(-1.69%)
Dec 29, 2009 8.021 8.048 7.958 8.021 112,254 +0.00(+0.06%)
Dec 28, 2009 7.958 8.048 7.951 8.017 133,168 +0.05(+0.62%)
Dec 24, 2009 7.958 7.972 7.800 7.967 125,935 +0.05(+0.57%)
Dec 23, 2009 7.850 7.951 7.723 7.922 277,155 +0.12(+1.50%)
Dec 22, 2009 7.863 7.881 7.741 7.804 415,251 -0.03(-0.35%)
Dec 21, 2009 7.710 7.881 7.673 7.832 265,830 +0.21(+2.73%)
Dec 18, 2009 7.795 7.904 7.619 7.624 1,335,613 -0.14(-1.80%)
Dec 17, 2009 7.737 7.832 7.701 7.764 245,347 -0.07(-0.86%)
Dec 16, 2009 7.922 7.922 7.773 7.832 319,897 -0.03(-0.34%)
Dec 15, 2009 7.786 7.958 7.786 7.859 322,062 +0.02(+0.29%)
Dec 14, 2009 7.841 7.877 7.678 7.836 254,890 +0.05(+0.70%)
Dec 11, 2009 7.755 7.789 7.601 7.782 157,311 +0.10(+1.35%)
Dec 10, 2009 7.511 7.692 7.475 7.678 333,996 +0.23(+3.09%)
Dec 09, 2009 7.479 7.513 7.330 7.448 219,546 -0.03(-0.42%)
Dec 08, 2009 7.479 7.542 7.335 7.479 332,936 -0.05(-0.66%)
Dec 07, 2009 7.750 7.755 7.493 7.529 276,934 -0.26(-3.36%)
Dec 04, 2009 7.701 7.818 7.538 7.791 429,908 +0.30(+3.98%)
Dec 03, 2009 7.624 7.737 7.271 7.493 262,110 -0.06(-0.78%)
Dec 02, 2009 7.542 7.773 7.470 7.551 325,824 -0.00(-0.06%)
Dec 01, 2009 7.439 7.773 7.439 7.556 979,329 +0.18(+2.39%)
Nov 30, 2009 7.204 7.421 7.150 7.380 441,805 +0.24(+3.35%)
Nov 27, 2009 7.186 7.303 7.118 7.141 149,874 -0.35(-4.64%)
Nov 25, 2009 7.475 7.633 7.402 7.488 259,462 +0.04(+0.55%)
Nov 24, 2009 7.615 7.723 7.303 7.448 212,795 -0.20(-2.60%)
Nov 23, 2009 7.542 7.800 7.542 7.646 173,056 +0.18(+2.36%)
Nov 20, 2009 7.588 7.886 7.407 7.470 224,215 -0.17(-2.19%)
Nov 19, 2009 7.845 7.899 7.497 7.637 297,519 -0.34(-4.25%)
Nov 18, 2009 7.899 8.012 7.804 7.976 261,129 +0.09(+1.20%)
Nov 17, 2009 7.845 7.953 7.755 7.881 306,924 +0.01(+0.11%)
Nov 16, 2009 7.859 7.999 7.777 7.872 399,698 +0.01(+0.17%)
Nov 13, 2009 7.804 8.066 7.723 7.859 482,739 -0.08(-1.02%)
Nov 12, 2009 8.089 8.148 7.795 7.940 271,421 -0.17(-2.06%)
Nov 11, 2009 8.166 8.166 7.999 8.107 308,751 +0.00(+0.06%)
Nov 10, 2009 7.899 8.139 7.899 8.103 319,742 +0.20(+2.57%)
Nov 09, 2009 8.130 8.197 7.841 7.899 603,719 -0.11(-1.35%)
Nov 06, 2009 7.696 8.130 7.696 8.008 539,764 +0.26(+3.38%)
Nov 05, 2009 7.344 7.931 7.217 7.746 775,525 +0.56(+7.79%)
Nov 04, 2009 7.430 7.579 7.163 7.186 1,507,445 +0.19(+2.65%)
Nov 03, 2009 6.833 7.050 6.617 7.000 503,519 +0.06(+0.85%)
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.