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

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 6.679 6.769 6.462 6.652 483,243 -0.12(-1.80%)
Oct 29, 2009 6.674 6.877 6.611 6.774 277,032 +0.17(+2.60%)
Oct 28, 2009 6.602 6.764 6.516 6.602 398,197 +0.01(+0.21%)
Oct 27, 2009 7.161 7.161 6.584 6.589 646,163 -0.52(-7.30%)
Oct 26, 2009 6.927 7.224 6.927 7.107 343,764 +0.21(+3.07%)
Oct 23, 2009 7.238 7.454 6.787 6.895 691,277 -0.51(-6.94%)
Oct 22, 2009 7.315 7.545 7.211 7.409 198,962 +0.10(+1.36%)
Oct 21, 2009 7.405 7.716 7.283 7.310 347,439 -0.14(-1.94%)
Oct 20, 2009 7.445 7.509 7.355 7.454 210,734 -0.02(-0.24%)
Oct 19, 2009 7.427 7.513 7.288 7.472 174,995 +0.10(+1.41%)
Oct 16, 2009 7.319 7.400 7.125 7.369 270,672 -0.01(-0.12%)
Oct 15, 2009 7.256 7.445 7.256 7.378 248,684 +0.06(+0.86%)
Oct 14, 2009 7.283 7.396 7.206 7.315 219,369 +0.17(+2.40%)
Oct 13, 2009 7.238 7.242 7.053 7.143 114,048 -0.11(-1.55%)
Oct 12, 2009 7.373 7.373 7.247 7.256 120,734 -0.06(-0.80%)
Oct 09, 2009 7.288 7.387 7.233 7.315 388,065 +0.05(+0.62%)
Oct 08, 2009 7.405 7.423 7.242 7.270 314,696 -0.09(-1.16%)
Oct 07, 2009 7.301 7.486 7.292 7.355 242,058 -0.01(-0.12%)
Oct 06, 2009 7.193 7.432 7.044 7.364 534,884 +0.24(+3.35%)
Oct 05, 2009 6.792 7.215 6.724 7.125 617,908 +0.36(+5.26%)
Oct 02, 2009 6.530 6.841 6.412 6.769 381,368 +0.22(+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.