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

Big 5 Sporting (NQ: BGFV )

3.435 -0.035 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 6.101 6.383 6.069 6.247 410,431 +0.04(+0.66%)
Jul 29, 2010 6.297 6.310 5.992 6.206 184,620 -0.07(-1.09%)
Jul 28, 2010 6.342 6.365 6.206 6.274 185,515 -0.05(-0.79%)
Jul 27, 2010 6.388 6.501 6.288 6.324 272,036 -0.04(-0.57%)
Jul 26, 2010 6.197 6.365 6.065 6.360 203,938 +0.20(+3.25%)
Jul 23, 2010 5.892 6.238 5.842 6.160 341,880 +0.23(+3.83%)
Jul 22, 2010 5.906 6.088 5.797 5.933 466,539 +0.09(+1.56%)
Jul 21, 2010 5.888 5.915 5.742 5.842 231,219 +0.00(+0.00%)
Jul 20, 2010 5.483 5.860 5.478 5.842 292,144 +0.28(+4.98%)
Jul 19, 2010 5.551 5.705 5.456 5.565 179,893 +0.03(+0.49%)
Jul 16, 2010 5.751 5.838 5.533 5.538 283,166 -0.27(-4.69%)
Jul 15, 2010 5.801 5.842 5.665 5.810 171,392 +0.03(+0.55%)
Jul 14, 2010 5.756 5.856 5.715 5.778 208,929 -0.04(-0.63%)
Jul 13, 2010 5.474 5.838 5.388 5.815 393,422 +0.39(+7.12%)
Jul 12, 2010 5.269 5.433 5.137 5.428 378,890 +0.13(+2.40%)
Jul 09, 2010 5.192 5.310 4.896 5.301 1,230,835 -0.16(-2.91%)
Jul 08, 2010 5.692 5.692 5.378 5.460 306,740 -0.20(-3.46%)
Jul 07, 2010 5.383 5.678 5.383 5.656 276,206 +0.28(+5.16%)
Jul 06, 2010 5.992 5.992 5.347 5.378 306,373 -0.49(-8.37%)
Jul 02, 2010 6.124 6.124 5.833 5.869 231,065 -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.