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 (%)
Jul 31, 2009 6.120 6.120 5.849 5.871 298,409 -0.26(-4.27%)
Jul 30, 2009 5.998 6.228 5.930 6.133 301,482 +0.25(+4.30%)
Jul 29, 2009 5.637 6.201 5.637 5.880 309,293 +0.20(+3.58%)
Jul 28, 2009 5.876 6.020 5.600 5.677 376,647 -0.23(-3.97%)
Jul 27, 2009 6.079 6.169 5.831 5.912 420,695 -0.19(-3.04%)
Jul 24, 2009 6.020 6.120 5.912 6.097 387,919 +0.03(+0.45%)
Jul 23, 2009 5.668 6.201 5.641 6.070 436,187 +0.38(+6.67%)
Jul 22, 2009 5.465 5.781 5.402 5.691 350,308 +0.17(+3.11%)
Jul 21, 2009 5.754 5.794 5.397 5.519 377,754 -0.18(-3.09%)
Jul 20, 2009 5.506 5.709 5.397 5.695 260,416 +0.24(+4.47%)
Jul 17, 2009 5.402 5.465 5.226 5.451 542,539 +0.06(+1.17%)
Jul 16, 2009 5.420 5.420 5.253 5.388 358,633 -0.05(-0.83%)
Jul 15, 2009 5.244 5.591 5.086 5.433 538,372 +0.26(+4.97%)
Jul 14, 2009 4.896 5.198 4.792 5.176 433,198 +0.29(+5.91%)
Jul 13, 2009 4.869 5.031 4.724 4.887 290,338 +0.01(+0.28%)
Jul 10, 2009 4.720 4.900 4.616 4.873 229,939 +0.14(+2.86%)
Jul 09, 2009 5.022 5.022 4.729 4.738 305,261 -0.22(-4.38%)
Jul 08, 2009 5.040 5.090 4.810 4.955 445,422 -0.04(-0.81%)
Jul 07, 2009 5.049 5.137 4.864 4.995 854,204 -0.06(-1.16%)
Jul 06, 2009 4.878 5.072 4.765 5.054 342,147 +0.12(+2.47%)
Jul 02, 2009 4.878 4.946 4.698 4.932 578,007 -0.06(-1.27%)
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.