Skip to main content

Big 5 Sporting (NQ: BGFV )

2.020 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.820 6.888 6.708 6.852 320,422 +0.05(+0.79%)
Feb 25, 2010 6.686 6.825 6.663 6.798 164,234 +0.00(+0.00%)
Feb 24, 2010 6.766 6.838 6.695 6.798 115,223 +0.08(+1.13%)
Feb 23, 2010 6.713 6.807 6.614 6.722 222,482 +0.01(+0.20%)
Feb 22, 2010 6.793 6.820 6.681 6.708 249,953 -0.08(-1.12%)
Feb 19, 2010 6.762 6.838 6.719 6.784 273,875 +0.01(+0.20%)
Feb 18, 2010 6.731 6.793 6.699 6.771 179,202 +0.04(+0.60%)
Feb 17, 2010 6.771 6.771 6.578 6.731 242,381 -0.01(-0.20%)
Feb 16, 2010 6.614 6.744 6.583 6.744 285,773 +0.15(+2.31%)
Feb 12, 2010 6.399 6.592 6.592 6.592 327,157 +0.11(+1.73%)
Feb 11, 2010 6.376 6.479 6.291 6.479 271,924 +0.09(+1.40%)
Feb 10, 2010 6.390 6.390 6.280 6.390 151,228 -0.00(-0.07%)
Feb 09, 2010 6.502 6.502 6.367 6.394 407,349 +0.01(+0.21%)
Feb 08, 2010 6.403 6.527 6.300 6.381 187,806 -0.01(-0.14%)
Feb 05, 2010 6.421 6.488 6.318 6.390 308,665 -0.03(-0.42%)
Feb 04, 2010 6.502 6.605 6.327 6.417 414,352 -0.17(-2.59%)
Feb 03, 2010 6.533 6.681 6.457 6.587 489,018 -0.01(-0.20%)
Feb 02, 2010 6.520 6.722 6.477 6.601 499,303 +0.10(+1.52%)
Feb 01, 2010 6.583 6.583 6.305 6.502 274,359 -0.05(-0.75%)
Jan 29, 2010 6.314 6.610 6.314 6.551 655,636 +0.29(+4.58%)
Jan 28, 2010 6.385 6.417 6.237 6.264 418,727 -0.13(-2.03%)
Jan 27, 2010 6.058 6.417 6.031 6.394 572,893 +0.30(+4.93%)
Jan 26, 2010 6.130 6.130 5.910 6.094 582,946 -0.09(-1.38%)
Jan 25, 2010 6.314 6.314 6.107 6.179 603,302 -0.07(-1.15%)
Jan 22, 2010 6.376 6.448 6.224 6.251 345,466 -0.14(-2.18%)
Jan 21, 2010 6.636 6.722 6.340 6.390 466,746 -0.25(-3.78%)
Jan 20, 2010 6.874 6.955 6.641 6.641 404,832 -0.35(-4.94%)
Jan 19, 2010 6.870 6.986 6.791 6.986 912,231 +0.10(+1.50%)
Jan 15, 2010 6.865 6.883 6.883 6.883 851,679 +0.03(+0.46%)
Jan 14, 2010 6.547 6.861 6.506 6.852 1,211,911 +0.26(+3.87%)
Jan 13, 2010 6.950 6.950 6.148 6.596 3,177,613 -0.81(-10.90%)
Jan 12, 2010 7.569 7.681 7.340 7.403 146,629 -0.23(-3.00%)
Jan 11, 2010 7.811 7.811 7.444 7.632 258,811 -0.09(-1.22%)
Jan 08, 2010 7.623 7.740 7.475 7.726 182,944 +0.07(+0.94%)
Jan 07, 2010 7.834 7.901 7.614 7.654 376,266 -0.22(-2.73%)
Jan 06, 2010 7.843 7.901 7.713 7.870 223,483 +0.04(+0.46%)
Jan 05, 2010 7.923 7.932 7.713 7.834 248,652 -0.08(-1.02%)
Jan 04, 2010 7.838 8.022 7.766 7.914 312,014 +0.21(+2.74%)
Dec 31, 2009 7.829 7.704 7.704 7.704 138,266 -0.13(-1.60%)
Dec 30, 2009 7.888 8.071 7.663 7.829 324,483 -0.13(-1.69%)
Dec 29, 2009 7.964 7.991 7.901 7.964 113,064 +0.00(+0.06%)
Dec 28, 2009 7.901 7.991 7.894 7.959 134,130 +0.05(+0.62%)
Dec 24, 2009 7.901 7.914 7.744 7.910 126,844 +0.04(+0.57%)
Dec 23, 2009 7.793 7.894 7.668 7.865 279,156 +0.12(+1.50%)
Dec 22, 2009 7.807 7.825 7.686 7.748 418,248 -0.03(-0.35%)
Dec 21, 2009 7.654 7.824 7.618 7.775 267,749 +0.21(+2.73%)
Dec 18, 2009 7.740 7.847 7.565 7.569 1,345,254 -0.14(-1.80%)
Dec 17, 2009 7.681 7.775 7.645 7.708 247,118 -0.07(-0.87%)
Dec 16, 2009 7.865 7.865 7.717 7.775 322,206 -0.03(-0.34%)
Dec 15, 2009 7.731 7.901 7.731 7.802 324,387 +0.02(+0.29%)
Dec 14, 2009 7.784 7.820 7.623 7.780 256,730 +0.05(+0.70%)
Dec 11, 2009 7.699 7.733 7.547 7.726 158,447 +0.10(+1.35%)
Dec 10, 2009 7.457 7.636 7.421 7.623 336,407 +0.23(+3.09%)
Dec 09, 2009 7.426 7.459 7.278 7.394 221,131 -0.03(-0.42%)
Dec 08, 2009 7.426 7.488 7.282 7.426 335,339 -0.05(-0.66%)
Dec 07, 2009 7.695 7.699 7.439 7.475 278,933 -0.26(-3.36%)
Dec 04, 2009 7.645 7.762 7.484 7.735 433,011 +0.30(+3.98%)
Dec 03, 2009 7.569 7.681 7.219 7.439 264,002 -0.06(-0.78%)
Dec 02, 2009 7.488 7.717 7.417 7.497 328,176 -0.00(-0.06%)
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.