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 (%)
Dec 31, 2009 7.886 7.759 7.759 7.759 137,275 -0.13(-1.60%)
Dec 30, 2009 7.944 8.130 7.719 7.886 322,157 -0.14(-1.69%)
Dec 29, 2009 8.021 8.048 7.958 8.021 112,254 +0.00(+0.06%)
Dec 28, 2009 7.958 8.048 7.951 8.017 133,168 +0.05(+0.62%)
Dec 24, 2009 7.958 7.972 7.800 7.967 125,935 +0.05(+0.57%)
Dec 23, 2009 7.850 7.951 7.723 7.922 277,155 +0.12(+1.50%)
Dec 22, 2009 7.863 7.881 7.741 7.804 415,251 -0.03(-0.35%)
Dec 21, 2009 7.710 7.881 7.673 7.832 265,830 +0.21(+2.73%)
Dec 18, 2009 7.795 7.904 7.619 7.624 1,335,613 -0.14(-1.80%)
Dec 17, 2009 7.737 7.832 7.701 7.764 245,347 -0.07(-0.86%)
Dec 16, 2009 7.922 7.922 7.773 7.832 319,897 -0.03(-0.34%)
Dec 15, 2009 7.786 7.958 7.786 7.859 322,062 +0.02(+0.29%)
Dec 14, 2009 7.841 7.877 7.678 7.836 254,890 +0.05(+0.70%)
Dec 11, 2009 7.755 7.789 7.601 7.782 157,311 +0.10(+1.35%)
Dec 10, 2009 7.511 7.692 7.475 7.678 333,996 +0.23(+3.09%)
Dec 09, 2009 7.479 7.513 7.330 7.448 219,546 -0.03(-0.42%)
Dec 08, 2009 7.479 7.542 7.335 7.479 332,936 -0.05(-0.66%)
Dec 07, 2009 7.750 7.755 7.493 7.529 276,934 -0.26(-3.36%)
Dec 04, 2009 7.701 7.818 7.538 7.791 429,908 +0.30(+3.98%)
Dec 03, 2009 7.624 7.737 7.271 7.493 262,110 -0.06(-0.78%)
Dec 02, 2009 7.542 7.773 7.470 7.551 325,824 -0.00(-0.06%)
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.