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

Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Feb 26, 2010 6.810 6.877 6.698 6.841 320,905 +0.05(+0.79%)
Feb 25, 2010 6.676 6.814 6.653 6.788 164,481 +0.00(+0.00%)
Feb 24, 2010 6.756 6.828 6.685 6.788 115,396 +0.08(+1.13%)
Feb 23, 2010 6.703 6.797 6.604 6.712 222,817 +0.01(+0.20%)
Feb 22, 2010 6.783 6.810 6.671 6.698 250,329 -0.08(-1.12%)
Feb 19, 2010 6.752 6.828 6.708 6.774 274,288 +0.01(+0.20%)
Feb 18, 2010 6.720 6.783 6.689 6.761 179,472 +0.04(+0.60%)
Feb 17, 2010 6.761 6.761 6.568 6.720 242,747 -0.01(-0.20%)
Feb 16, 2010 6.604 6.734 6.573 6.734 286,203 +0.15(+2.31%)
Feb 12, 2010 6.389 6.582 6.582 6.582 327,650 +0.11(+1.73%)
Feb 11, 2010 6.367 6.470 6.282 6.470 272,334 +0.09(+1.40%)
Feb 10, 2010 6.380 6.380 6.271 6.380 151,456 -0.00(-0.07%)
Feb 09, 2010 6.492 6.492 6.358 6.385 407,963 +0.01(+0.21%)
Feb 08, 2010 6.394 6.517 6.291 6.371 188,089 -0.01(-0.14%)
Feb 05, 2010 6.412 6.479 6.309 6.380 309,130 -0.03(-0.42%)
Feb 04, 2010 6.492 6.595 6.318 6.407 414,976 -0.17(-2.59%)
Feb 03, 2010 6.523 6.671 6.447 6.577 489,755 -0.01(-0.20%)
Feb 02, 2010 6.510 6.712 6.468 6.591 500,056 +0.10(+1.52%)
Feb 01, 2010 6.573 6.573 6.295 6.492 274,772 -0.05(-0.75%)
Jan 29, 2010 6.304 6.600 6.304 6.541 656,625 +0.29(+4.58%)
Jan 28, 2010 6.376 6.407 6.228 6.255 419,359 -0.13(-2.03%)
Jan 27, 2010 6.049 6.407 6.022 6.385 573,756 +0.30(+4.93%)
Jan 26, 2010 6.121 6.121 5.901 6.085 583,825 -0.09(-1.38%)
Jan 25, 2010 6.304 6.304 6.098 6.170 604,212 -0.07(-1.15%)
Jan 22, 2010 6.367 6.438 6.215 6.241 345,987 -0.14(-2.18%)
Jan 21, 2010 6.626 6.712 6.331 6.380 467,450 -0.25(-3.78%)
Jan 20, 2010 6.864 6.944 6.631 6.631 405,442 -0.34(-4.94%)
Jan 19, 2010 6.859 6.976 6.781 6.976 913,606 +0.10(+1.50%)
Jan 15, 2010 6.855 6.873 6.873 6.873 852,963 +0.03(+0.46%)
Jan 14, 2010 6.537 6.850 6.497 6.841 1,213,738 +0.26(+3.87%)
Jan 13, 2010 6.940 6.940 6.138 6.586 3,182,403 -0.81(-10.90%)
Jan 12, 2010 7.558 7.670 7.329 7.392 146,850 -0.23(-3.00%)
Jan 11, 2010 7.800 7.800 7.432 7.620 259,201 -0.09(-1.22%)
Jan 08, 2010 7.611 7.728 7.464 7.714 183,220 +0.07(+0.94%)
Jan 07, 2010 7.822 7.889 7.603 7.643 376,833 -0.21(-2.74%)
Jan 06, 2010 7.831 7.889 7.701 7.858 223,820 +0.04(+0.46%)
Jan 05, 2010 7.911 7.920 7.701 7.822 249,027 -0.08(-1.02%)
Jan 04, 2010 7.826 8.010 7.755 7.902 312,485 +0.21(+2.74%)
Dec 31, 2009 7.817 7.692 7.692 7.692 138,475 -0.13(-1.60%)
Dec 30, 2009 7.876 8.059 7.652 7.817 324,972 -0.13(-1.69%)
Dec 29, 2009 7.952 7.979 7.889 7.952 113,234 +0.00(+0.06%)
Dec 28, 2009 7.889 7.979 7.882 7.947 134,332 +0.05(+0.62%)
Dec 24, 2009 7.889 7.902 7.732 7.898 127,035 +0.04(+0.57%)
Dec 23, 2009 7.782 7.882 7.656 7.853 279,577 +0.12(+1.50%)
Dec 22, 2009 7.795 7.813 7.674 7.737 418,878 -0.03(-0.35%)
Dec 21, 2009 7.643 7.812 7.607 7.764 268,152 +0.21(+2.73%)
Dec 18, 2009 7.728 7.835 7.553 7.558 1,347,282 -0.14(-1.80%)
Dec 17, 2009 7.670 7.764 7.634 7.697 247,491 -0.07(-0.87%)
Dec 16, 2009 7.853 7.853 7.705 7.764 322,692 -0.03(-0.34%)
Dec 15, 2009 7.719 7.889 7.719 7.791 324,876 +0.02(+0.29%)
Dec 14, 2009 7.773 7.808 7.611 7.768 257,117 +0.05(+0.70%)
Dec 11, 2009 7.688 7.721 7.535 7.714 158,685 +0.10(+1.35%)
Dec 10, 2009 7.446 7.625 7.410 7.611 336,914 +0.23(+3.09%)
Dec 09, 2009 7.414 7.448 7.267 7.383 221,464 -0.03(-0.42%)
Dec 08, 2009 7.414 7.477 7.271 7.414 335,845 -0.05(-0.66%)
Dec 07, 2009 7.683 7.688 7.428 7.464 279,353 -0.26(-3.36%)
Dec 04, 2009 7.634 7.750 7.473 7.723 433,664 +0.30(+3.98%)
Dec 03, 2009 7.558 7.670 7.209 7.428 264,400 -0.06(-0.78%)
Dec 02, 2009 7.477 7.705 7.406 7.486 328,671 -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.