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

Big 5 Sporting (NQ: BGFV )

3.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Sep 30, 2009 7.175 7.206 6.683 6.810 587,945 -0.34(-4.73%)
Sep 29, 2009 6.985 7.206 6.967 7.148 404,372 +0.24(+3.46%)
Sep 28, 2009 6.764 6.940 6.656 6.909 266,304 +0.15(+2.27%)
Sep 25, 2009 6.449 6.764 6.318 6.755 254,747 +0.30(+4.68%)
Sep 24, 2009 6.724 6.801 6.368 6.453 304,715 -0.26(-3.90%)
Sep 23, 2009 6.796 6.895 6.670 6.715 222,850 -0.09(-1.26%)
Sep 22, 2009 6.936 6.976 6.796 6.801 217,218 -0.09(-1.31%)
Sep 21, 2009 6.724 6.940 6.724 6.891 209,045 +0.12(+1.73%)
Sep 18, 2009 6.801 6.855 6.688 6.774 296,603 +0.01(+0.13%)
Sep 17, 2009 6.868 6.895 6.697 6.764 164,265 -0.10(-1.45%)
Sep 16, 2009 6.954 6.985 6.810 6.864 231,210 -0.17(-2.44%)
Sep 15, 2009 6.999 7.076 6.778 7.035 88,510 -0.00(-0.06%)
Sep 14, 2009 6.958 7.080 6.841 7.040 139,511 +0.04(+0.52%)
Sep 11, 2009 7.166 7.215 6.958 7.003 156,466 -0.17(-2.39%)
Sep 10, 2009 6.927 7.184 6.823 7.175 269,424 +0.22(+3.11%)
Sep 09, 2009 6.900 7.193 6.652 6.958 228,152 +0.08(+1.11%)
Sep 08, 2009 6.819 7.008 6.783 6.882 218,274 +0.16(+2.35%)
Sep 04, 2009 6.498 6.837 6.498 6.724 177,548 +0.17(+2.62%)
Sep 03, 2009 6.638 6.719 6.178 6.553 448,167 -0.05(-0.75%)
Sep 02, 2009 6.760 6.882 6.571 6.602 232,525 -0.16(-2.40%)
Sep 01, 2009 6.832 7.062 6.724 6.764 410,858 -0.12(-1.77%)
Aug 31, 2009 6.994 7.247 6.832 6.886 394,227 -0.17(-2.43%)
Aug 28, 2009 7.301 7.310 6.967 7.058 184,788 -0.14(-1.88%)
Aug 27, 2009 7.085 7.261 6.922 7.193 420,872 +0.10(+1.46%)
Aug 26, 2009 6.981 7.170 6.861 7.089 371,427 +0.08(+1.09%)
Aug 25, 2009 6.760 7.134 6.701 7.013 449,449 +0.32(+4.71%)
Aug 24, 2009 6.643 6.755 6.543 6.697 365,618 +0.09(+1.37%)
Aug 21, 2009 6.625 6.719 6.379 6.607 619,533 +0.05(+0.69%)
Aug 20, 2009 6.052 6.629 5.975 6.562 635,674 +0.51(+8.42%)
Aug 19, 2009 5.939 6.074 5.772 6.052 178,089 -0.01(-0.15%)
Aug 18, 2009 5.763 6.088 5.763 6.061 426,928 +0.44(+7.78%)
Aug 17, 2009 5.813 5.885 5.587 5.624 283,072 -0.34(-5.74%)
Aug 14, 2009 6.165 6.210 5.750 5.966 322,874 -0.23(-3.64%)
Aug 13, 2009 6.395 6.395 6.002 6.192 177,554 -0.14(-2.14%)
Aug 12, 2009 6.228 6.525 6.228 6.327 199,889 +0.10(+1.59%)
Aug 11, 2009 6.422 6.584 6.205 6.228 189,061 -0.26(-3.96%)
Aug 10, 2009 6.458 6.611 6.386 6.485 356,459 -0.05(-0.76%)
Aug 07, 2009 6.647 6.755 6.494 6.534 617,309 -0.01(-0.14%)
Aug 06, 2009 6.453 6.746 6.417 6.543 577,326 +0.11(+1.68%)
Aug 05, 2009 6.764 6.810 6.047 6.435 1,074,134 +0.10(+1.57%)
Aug 04, 2009 6.467 6.480 6.047 6.336 1,076,979 +0.18(+3.01%)
Aug 03, 2009 5.944 6.165 5.578 6.151 512,875 +0.29(+4.92%)
Jul 31, 2009 6.111 6.111 5.840 5.863 298,859 -0.26(-4.27%)
Jul 30, 2009 5.989 6.219 5.921 6.124 301,936 +0.25(+4.30%)
Jul 29, 2009 5.628 6.192 5.628 5.872 309,760 +0.20(+3.58%)
Jul 28, 2009 5.867 6.011 5.592 5.669 377,215 -0.23(-3.97%)
Jul 27, 2009 6.070 6.160 5.822 5.903 421,329 -0.18(-3.04%)
Jul 24, 2009 6.011 6.111 5.903 6.088 388,504 +0.03(+0.45%)
Jul 23, 2009 5.660 6.192 5.633 6.061 436,845 +0.38(+6.67%)
Jul 22, 2009 5.457 5.772 5.394 5.682 350,836 +0.17(+3.11%)
Jul 21, 2009 5.745 5.786 5.389 5.511 378,324 -0.18(-3.09%)
Jul 20, 2009 5.497 5.700 5.389 5.687 260,809 +0.24(+4.47%)
Jul 17, 2009 5.394 5.457 5.218 5.443 543,356 +0.06(+1.17%)
Jul 16, 2009 5.412 5.412 5.245 5.380 359,174 -0.05(-0.83%)
Jul 15, 2009 5.236 5.583 5.078 5.425 539,183 +0.26(+4.97%)
Jul 14, 2009 4.888 5.191 4.785 5.168 433,851 +0.29(+5.92%)
Jul 13, 2009 4.861 5.024 4.717 4.879 290,776 +0.01(+0.28%)
Jul 10, 2009 4.713 4.893 4.609 4.866 230,286 +0.14(+2.86%)
Jul 09, 2009 5.015 5.015 4.722 4.731 305,722 -0.22(-4.38%)
Jul 08, 2009 5.033 5.082 4.803 4.947 446,094 -0.04(-0.81%)
Jul 07, 2009 5.042 5.130 4.857 4.988 855,491 -0.06(-1.16%)
Jul 06, 2009 4.870 5.064 4.758 5.046 342,662 +0.12(+2.47%)
Jul 02, 2009 4.870 4.938 4.691 4.925 578,878 -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.