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

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
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 (%)
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.