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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 6.133 6.347 6.029 6.279 187,661 +0.06(+0.95%)
Nov 29, 2010 5.992 6.233 5.892 6.220 119,296 +0.20(+3.33%)
Nov 26, 2010 5.888 6.020 5.793 6.020 57,507 +0.07(+1.22%)
Nov 24, 2010 5.657 5.947 5.947 5.947 255,095 +0.33(+5.81%)
Nov 23, 2010 5.661 5.666 5.544 5.621 125,924 -0.10(-1.82%)
Nov 22, 2010 5.707 5.784 5.625 5.725 149,150 +0.01(+0.16%)
Nov 19, 2010 5.843 5.843 5.668 5.716 211,321 -0.12(-2.02%)
Nov 18, 2010 5.915 5.924 5.793 5.834 187,173 +0.00(+0.08%)
Nov 17, 2010 5.856 5.865 5.784 5.829 144,687 -0.01(-0.16%)
Nov 16, 2010 6.151 6.160 5.829 5.838 160,615 -0.38(-6.12%)
Nov 15, 2010 6.287 6.328 6.189 6.219 46,022 -0.07(-1.15%)
Nov 12, 2010 6.337 6.391 6.278 6.292 62,546 -0.13(-1.98%)
Nov 11, 2010 6.255 6.455 6.192 6.418 67,825 -0.04(-0.56%)
Nov 10, 2010 6.133 6.459 6.029 6.455 137,689 +0.33(+5.33%)
Nov 09, 2010 6.346 6.346 6.051 6.128 117,953 -0.24(-3.84%)
Nov 08, 2010 6.418 6.486 6.319 6.373 79,915 -0.10(-1.47%)
Nov 05, 2010 6.459 6.550 6.391 6.468 83,023 +0.03(+0.42%)
Nov 04, 2010 6.314 6.450 6.092 6.441 168,390 +0.24(+3.95%)
Nov 03, 2010 5.630 6.346 5.630 6.196 361,292 -0.41(-6.18%)
Nov 02, 2010 6.228 6.681 6.174 6.604 199,748 +0.46(+7.53%)
Nov 01, 2010 6.169 6.269 6.015 6.142 118,897 +0.01(+0.22%)
Oct 29, 2010 6.214 6.255 6.038 6.128 106,640 -0.13(-2.10%)
Oct 28, 2010 6.491 6.505 6.255 6.260 79,343 -0.16(-2.54%)
Oct 27, 2010 6.545 6.545 6.292 6.423 63,488 -0.19(-2.88%)
Oct 25, 2010 6.391 6.622 6.382 6.613 120,051 +0.29(+4.51%)
Oct 22, 2010 6.264 6.350 6.242 6.328 46,984 +0.06(+0.94%)
Oct 21, 2010 6.455 6.641 6.169 6.269 112,914 -0.14(-2.12%)
Oct 20, 2010 6.360 6.473 6.360 6.405 51,343 +0.10(+1.51%)
Oct 19, 2010 6.391 6.455 6.237 6.310 168,217 -0.16(-2.45%)
Oct 18, 2010 6.373 6.496 6.314 6.468 74,379 +0.13(+2.00%)
Oct 15, 2010 6.437 6.459 6.292 6.341 166,278 -0.00(-0.07%)
Oct 14, 2010 6.364 6.387 6.242 6.346 113,507 -0.02(-0.29%)
Oct 13, 2010 6.310 6.441 6.282 6.364 295,161 +0.07(+1.08%)
Oct 12, 2010 6.273 6.382 6.214 6.296 50,637 -0.01(-0.22%)
Oct 11, 2010 6.210 6.396 6.205 6.310 78,650 +0.10(+1.53%)
Oct 08, 2010 6.106 6.251 6.042 6.214 128,425 +0.13(+2.08%)
Oct 07, 2010 6.069 6.160 6.011 6.088 78,377 +0.08(+1.28%)
Oct 06, 2010 6.137 6.174 5.970 6.011 178,046 -0.17(-2.71%)
Oct 05, 2010 6.088 6.214 6.006 6.178 117,218 +0.14(+2.25%)
Oct 04, 2010 6.146 6.196 6.042 6.042 87,045 -0.18(-2.91%)
Oct 01, 2010 6.146 6.246 5.970 6.224 118,054 +0.14(+2.31%)
Sep 30, 2010 6.201 6.224 5.929 6.083 175,123 -0.05(-0.89%)
Sep 29, 2010 5.988 6.269 5.988 6.137 112,182 +0.11(+1.88%)
Sep 28, 2010 5.902 6.047 5.793 6.024 151,175 +0.12(+2.07%)
Sep 27, 2010 6.047 6.051 5.893 5.902 118,676 -0.15(-2.47%)
Sep 24, 2010 5.752 6.056 5.734 6.051 148,062 +0.38(+6.71%)
Sep 23, 2010 5.671 5.870 5.634 5.671 160,008 -0.05(-0.87%)
Sep 22, 2010 5.716 5.816 5.671 5.720 110,267 -0.04(-0.63%)
Sep 21, 2010 5.924 5.961 5.689 5.757 151,177 -0.19(-3.20%)
Sep 20, 2010 5.417 5.965 5.417 5.947 360,293 +0.56(+10.44%)
Sep 17, 2010 5.408 5.430 5.263 5.385 423,223 -0.04(-0.67%)
Sep 15, 2010 5.349 5.503 5.322 5.421 140,628 +0.04(+0.76%)
Sep 14, 2010 5.426 5.457 5.353 5.380 227,896 -0.08(-1.41%)
Sep 13, 2010 5.317 5.485 5.263 5.457 278,712 +0.21(+3.97%)
Sep 10, 2010 5.430 5.430 5.244 5.249 174,867 -0.15(-2.77%)
Sep 09, 2010 5.625 5.729 5.376 5.399 201,865 -0.15(-2.70%)
Sep 08, 2010 5.661 5.716 5.476 5.548 154,888 -0.08(-1.45%)
Sep 07, 2010 5.616 5.739 5.593 5.630 120,194 -0.03(-0.48%)
Sep 03, 2010 5.621 5.675 5.521 5.657 128,725 +0.09(+1.63%)
Sep 02, 2010 5.639 5.693 5.476 5.566 138,679 -0.11(-2.00%)
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.