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

Big 5 Sporting (NQ: BGFV )

3.370 -0.030 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 30, 2010 6.092 6.374 6.060 6.237 411,050 +0.04(+0.66%)
Jul 29, 2010 6.287 6.301 5.983 6.197 184,898 -0.07(-1.09%)
Jul 28, 2010 6.333 6.355 6.197 6.265 185,795 -0.05(-0.79%)
Jul 27, 2010 6.378 6.492 6.278 6.315 272,446 -0.04(-0.57%)
Jul 26, 2010 6.187 6.355 6.056 6.351 204,246 +0.20(+3.25%)
Jul 23, 2010 5.883 6.228 5.833 6.151 342,396 +0.23(+3.83%)
Jul 22, 2010 5.897 6.078 5.788 5.924 467,242 +0.09(+1.56%)
Jul 21, 2010 5.879 5.906 5.733 5.833 231,568 +0.00(+0.00%)
Jul 20, 2010 5.475 5.851 5.470 5.833 292,585 +0.28(+4.98%)
Jul 19, 2010 5.543 5.697 5.447 5.556 180,164 +0.03(+0.49%)
Jul 16, 2010 5.743 5.829 5.525 5.529 283,593 -0.27(-4.69%)
Jul 15, 2010 5.792 5.833 5.656 5.802 171,650 +0.03(+0.55%)
Jul 14, 2010 5.747 5.847 5.706 5.770 209,244 -0.04(-0.63%)
Jul 13, 2010 5.466 5.829 5.379 5.806 394,015 +0.39(+7.12%)
Jul 12, 2010 5.261 5.425 5.130 5.420 379,461 +0.13(+2.40%)
Jul 09, 2010 5.184 5.302 4.889 5.293 1,232,690 -0.16(-2.91%)
Jul 08, 2010 5.684 5.684 5.370 5.452 307,203 -0.20(-3.46%)
Jul 07, 2010 5.375 5.670 5.375 5.647 276,623 +0.28(+5.16%)
Jul 06, 2010 5.983 5.983 5.339 5.370 306,835 -0.49(-8.37%)
Jul 02, 2010 6.115 6.115 5.824 5.861 231,414 -0.20(-3.30%)
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.