Skip to main content

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

Historical Prices

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.