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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2009 6.894 7.143 6.734 6.787 399,991 -0.17(-2.43%)
Aug 28, 2009 7.196 7.205 6.867 6.956 187,489 -0.13(-1.88%)
Aug 27, 2009 6.983 7.156 6.823 7.089 427,026 +0.10(+1.46%)
Aug 26, 2009 6.880 7.067 6.763 6.987 376,858 +0.08(+1.09%)
Aug 25, 2009 6.663 7.031 6.605 6.911 456,020 +0.31(+4.71%)
Aug 24, 2009 6.547 6.658 6.449 6.600 370,963 +0.09(+1.37%)
Aug 21, 2009 6.529 6.623 6.287 6.511 628,591 +0.04(+0.69%)
Aug 20, 2009 5.965 6.534 5.889 6.467 644,968 +0.50(+8.42%)
Aug 19, 2009 5.854 5.987 5.689 5.965 180,692 -0.01(-0.15%)
Aug 18, 2009 5.680 6.000 5.680 5.974 433,170 +0.43(+7.78%)
Aug 17, 2009 5.729 5.800 5.507 5.543 287,211 -0.34(-5.74%)
Aug 14, 2009 6.076 6.120 5.667 5.880 327,594 -0.22(-3.64%)
Aug 13, 2009 6.303 6.303 5.916 6.103 180,150 -0.13(-2.14%)
Aug 12, 2009 6.138 6.431 6.138 6.236 202,811 +0.10(+1.59%)
Aug 11, 2009 6.329 6.489 6.116 6.138 191,825 -0.25(-3.96%)
Aug 10, 2009 6.365 6.516 6.294 6.391 361,671 -0.05(-0.76%)
Aug 07, 2009 6.551 6.658 6.400 6.440 626,334 -0.01(-0.14%)
Aug 06, 2009 6.360 6.649 6.325 6.449 585,766 +0.11(+1.68%)
Aug 05, 2009 6.667 6.711 5.960 6.343 1,089,837 +0.10(+1.57%)
Aug 04, 2009 6.374 6.387 5.960 6.245 1,092,724 +0.18(+3.01%)
Aug 03, 2009 5.858 6.076 5.498 6.063 520,373 +0.28(+4.92%)
Jul 31, 2009 6.023 6.023 5.756 5.778 303,228 -0.26(-4.27%)
Jul 30, 2009 5.903 6.129 5.836 6.036 306,351 +0.25(+4.30%)
Jul 29, 2009 5.547 6.103 5.547 5.787 314,288 +0.20(+3.58%)
Jul 28, 2009 5.783 5.925 5.511 5.587 382,730 -0.23(-3.97%)
Jul 27, 2009 5.983 6.071 5.738 5.818 427,489 -0.18(-3.04%)
Jul 24, 2009 5.925 6.023 5.818 6.000 394,184 +0.03(+0.45%)
Jul 23, 2009 5.578 6.103 5.551 5.974 443,232 +0.37(+6.67%)
Jul 22, 2009 5.378 5.689 5.316 5.600 355,965 +0.17(+3.11%)
Jul 21, 2009 5.663 5.702 5.311 5.431 383,855 -0.17(-3.09%)
Jul 20, 2009 5.418 5.618 5.311 5.605 264,622 +0.24(+4.47%)
Jul 17, 2009 5.316 5.378 5.142 5.365 551,300 +0.06(+1.17%)
Jul 16, 2009 5.334 5.334 5.169 5.302 364,425 -0.04(-0.83%)
Jul 15, 2009 5.160 5.503 5.005 5.347 547,066 +0.25(+4.97%)
Jul 14, 2009 4.818 5.116 4.716 5.094 440,194 +0.28(+5.91%)
Jul 13, 2009 4.791 4.951 4.649 4.809 295,027 +0.01(+0.28%)
Jul 10, 2009 4.645 4.822 4.542 4.796 233,652 +0.13(+2.86%)
Jul 09, 2009 4.942 4.942 4.654 4.662 310,191 -0.21(-4.38%)
Jul 08, 2009 4.960 5.009 4.734 4.876 452,616 -0.04(-0.81%)
Jul 07, 2009 4.969 5.056 4.787 4.916 867,999 -0.06(-1.16%)
Jul 06, 2009 4.800 4.991 4.689 4.974 347,672 +0.12(+2.47%)
Jul 02, 2009 4.800 4.867 4.623 4.854 587,341 -0.06(-1.27%)
Jul 01, 2009 4.925 4.996 4.716 4.916 592,246 +0.00(+0.00%)
Jun 30, 2009 4.880 5.076 4.880 4.916 520,729 +0.03(+0.64%)
Jun 29, 2009 5.040 5.129 4.862 4.885 655,969 -0.05(-0.99%)
Jun 26, 2009 5.049 5.147 4.916 4.934 2,014,424 -0.14(-2.72%)
Jun 25, 2009 5.267 5.302 5.022 5.071 378,138 -0.02(-0.44%)
Jun 24, 2009 4.991 5.174 4.845 5.094 583,543 +0.17(+3.52%)
Jun 23, 2009 4.791 5.089 4.791 4.920 623,135 +0.11(+2.31%)
Jun 22, 2009 5.285 5.285 4.805 4.809 606,663 -0.56(-10.36%)
Jun 19, 2009 5.445 5.538 5.267 5.365 572,049 +0.04(+0.84%)
Jun 18, 2009 5.085 5.440 4.996 5.320 275,494 +0.21(+4.09%)
Jun 17, 2009 4.805 5.320 4.605 5.111 518,452 +0.33(+6.98%)
Jun 16, 2009 4.960 5.102 4.778 4.778 356,438 -0.12(-2.36%)
Jun 15, 2009 5.214 5.342 4.756 4.894 483,225 -0.40(-7.48%)
Jun 12, 2009 5.391 5.467 5.169 5.289 397,867 -0.09(-1.73%)
Jun 11, 2009 5.889 5.889 5.369 5.383 293,542 -0.50(-8.47%)
Jun 10, 2009 5.951 5.951 5.529 5.880 554,830 +0.03(+0.46%)
Jun 09, 2009 5.778 5.974 5.585 5.854 225,850 +0.06(+1.07%)
Jun 08, 2009 5.598 5.854 5.418 5.791 520,247 +0.23(+4.16%)
Jun 05, 2009 5.583 5.716 5.454 5.560 394,841 +0.06(+1.13%)
Jun 04, 2009 5.400 5.523 5.267 5.498 221,915 +0.16(+2.91%)
Jun 03, 2009 5.467 5.525 5.240 5.342 299,480 -0.17(-3.06%)
Jun 02, 2009 5.365 5.556 5.311 5.511 1,486,018 +0.10(+1.81%)
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.