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

Big 5 Sporting (NQ: BGFV )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 5.342 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%)
Aug 02, 2010 6.360 6.360 6.115 6.229 242,437 -0.02(-0.29%)
Jul 30, 2010 6.101 6.383 6.069 6.247 410,431 +0.04(+0.66%)
Jul 29, 2010 6.297 6.310 5.992 6.206 184,620 -0.07(-1.09%)
Jul 28, 2010 6.342 6.365 6.206 6.274 185,515 -0.05(-0.79%)
Jul 27, 2010 6.388 6.501 6.288 6.324 272,036 -0.04(-0.57%)
Jul 26, 2010 6.197 6.365 6.065 6.360 203,938 +0.20(+3.25%)
Jul 23, 2010 5.892 6.238 5.842 6.160 341,880 +0.23(+3.83%)
Jul 22, 2010 5.906 6.088 5.797 5.933 466,539 +0.09(+1.56%)
Jul 21, 2010 5.888 5.915 5.742 5.842 231,219 +0.00(+0.00%)
Jul 20, 2010 5.483 5.860 5.478 5.842 292,144 +0.28(+4.98%)
Jul 19, 2010 5.551 5.705 5.456 5.565 179,893 +0.03(+0.49%)
Jul 16, 2010 5.751 5.838 5.533 5.538 283,166 -0.27(-4.69%)
Jul 15, 2010 5.801 5.842 5.665 5.810 171,392 +0.03(+0.55%)
Jul 14, 2010 5.756 5.856 5.715 5.778 208,929 -0.04(-0.63%)
Jul 13, 2010 5.474 5.838 5.388 5.815 393,422 +0.39(+7.12%)
Jul 12, 2010 5.269 5.433 5.137 5.428 378,890 +0.13(+2.40%)
Jul 09, 2010 5.192 5.310 4.896 5.301 1,230,835 -0.16(-2.91%)
Jul 08, 2010 5.692 5.692 5.378 5.460 306,740 -0.20(-3.46%)
Jul 07, 2010 5.383 5.678 5.383 5.656 276,206 +0.28(+5.16%)
Jul 06, 2010 5.992 5.992 5.347 5.378 306,373 -0.49(-8.37%)
Jul 02, 2010 6.124 6.124 5.833 5.869 231,065 -0.20(-3.30%)
Jul 01, 2010 5.951 6.097 5.778 6.069 287,600 +0.10(+1.60%)
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%)
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.