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

Big 5 Sporting (NQ: BGFV )

3.090 +0.060 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 6.092 6.374 6.060 6.237 411,050 +0.04(+0.66%)
Jul 29, 2010 6.287 6.301 5.983 6.197 184,898 -0.07(-1.09%)
Jul 28, 2010 6.333 6.355 6.197 6.265 185,795 -0.05(-0.79%)
Jul 27, 2010 6.378 6.492 6.278 6.315 272,446 -0.04(-0.57%)
Jul 26, 2010 6.187 6.355 6.056 6.351 204,246 +0.20(+3.25%)
Jul 23, 2010 5.883 6.228 5.833 6.151 342,396 +0.23(+3.83%)
Jul 22, 2010 5.897 6.078 5.788 5.924 467,242 +0.09(+1.56%)
Jul 21, 2010 5.879 5.906 5.733 5.833 231,568 +0.00(+0.00%)
Jul 20, 2010 5.475 5.851 5.470 5.833 292,585 +0.28(+4.98%)
Jul 19, 2010 5.543 5.697 5.447 5.556 180,164 +0.03(+0.49%)
Jul 16, 2010 5.743 5.829 5.525 5.529 283,593 -0.27(-4.69%)
Jul 15, 2010 5.792 5.833 5.656 5.802 171,650 +0.03(+0.55%)
Jul 14, 2010 5.747 5.847 5.706 5.770 209,244 -0.04(-0.63%)
Jul 13, 2010 5.466 5.829 5.379 5.806 394,015 +0.39(+7.12%)
Jul 12, 2010 5.261 5.425 5.130 5.420 379,461 +0.13(+2.40%)
Jul 09, 2010 5.184 5.302 4.889 5.293 1,232,690 -0.16(-2.91%)
Jul 08, 2010 5.684 5.684 5.370 5.452 307,203 -0.20(-3.46%)
Jul 07, 2010 5.375 5.670 5.375 5.647 276,623 +0.28(+5.16%)
Jul 06, 2010 5.983 5.983 5.339 5.370 306,835 -0.49(-8.37%)
Jul 02, 2010 6.115 6.115 5.824 5.861 231,414 -0.20(-3.30%)
Jul 01, 2010 5.942 6.088 5.770 6.060 288,034 +0.10(+1.60%)
Jun 30, 2010 5.960 6.056 5.889 5.965 203,235 +0.01(+0.23%)
Jun 29, 2010 6.133 6.151 5.901 5.951 286,218 -0.39(-6.16%)
Jun 25, 2010 6.128 6.582 6.088 6.342 595,415 +0.24(+3.87%)
Jun 24, 2010 6.201 6.233 6.042 6.106 182,786 -0.15(-2.47%)
Jun 23, 2010 6.160 6.328 6.124 6.260 111,728 +0.07(+1.17%)
Jun 22, 2010 6.165 6.324 6.110 6.187 178,708 +0.03(+0.44%)
Jun 21, 2010 6.446 6.469 6.088 6.160 313,023 -0.18(-2.86%)
Jun 18, 2010 6.337 6.384 6.233 6.342 317,340 +0.05(+0.72%)
Jun 17, 2010 6.364 6.464 6.274 6.296 151,547 -0.06(-1.00%)
Jun 16, 2010 6.433 6.492 6.324 6.360 185,887 -0.16(-2.51%)
Jun 15, 2010 6.487 6.560 6.301 6.523 199,043 +0.08(+1.27%)
Jun 14, 2010 6.319 6.537 5.951 6.442 156,288 +0.20(+3.20%)
Jun 11, 2010 6.133 6.301 6.124 6.242 130,316 +0.05(+0.88%)
Jun 10, 2010 6.006 6.201 6.001 6.187 195,443 +0.29(+4.85%)
Jun 09, 2010 6.056 6.160 5.865 5.901 213,846 -0.08(-1.37%)
Jun 08, 2010 6.074 6.074 5.824 5.983 362,459 -0.05(-0.75%)
Jun 07, 2010 6.228 6.287 6.029 6.029 206,402 -0.19(-3.00%)
Jun 04, 2010 6.437 6.451 6.178 6.215 325,429 -0.38(-5.78%)
Jun 03, 2010 6.555 6.705 6.469 6.596 213,000 +0.09(+1.32%)
Jun 02, 2010 6.446 6.537 6.301 6.510 636,307 +0.07(+1.06%)
Jun 01, 2010 6.596 6.750 6.383 6.442 541,827 -0.27(-4.06%)
May 28, 2010 6.927 6.995 6.687 6.714 177,534 -0.21(-3.08%)
May 27, 2010 6.818 6.946 6.405 6.927 184,332 +0.25(+3.74%)
May 26, 2010 6.714 6.904 6.642 6.678 198,473 -0.01(-0.14%)
May 25, 2010 6.642 6.732 6.420 6.687 236,826 -0.05(-0.74%)
May 24, 2010 6.940 6.981 6.727 6.737 225,540 -0.19(-2.74%)
May 21, 2010 6.786 7.157 6.660 6.927 229,212 +0.02(+0.26%)
May 20, 2010 7.026 7.103 6.804 6.908 621,302 -0.11(-1.55%)
May 19, 2010 6.764 7.035 6.727 7.017 354,463 +0.21(+3.13%)
May 18, 2010 7.085 7.162 6.786 6.804 297,215 -0.21(-2.97%)
May 17, 2010 7.139 7.230 6.954 7.012 307,646 -0.05(-0.77%)
May 14, 2010 7.126 7.157 6.999 7.067 193,150 -0.12(-1.64%)
May 13, 2010 7.207 7.284 7.130 7.184 376,230 -0.07(-1.00%)
May 12, 2010 7.284 7.311 7.162 7.257 492,662 -0.02(-0.31%)
May 11, 2010 7.225 7.352 7.135 7.279 314,889 +0.03(+0.37%)
May 10, 2010 7.184 7.578 7.130 7.252 410,290 +0.14(+1.91%)
May 07, 2010 7.515 7.596 7.107 7.117 816,868 -0.40(-5.30%)
May 06, 2010 7.668 7.762 7.248 7.515 475,223 -0.18(-2.35%)
May 05, 2010 7.691 7.859 7.668 7.696 254,737 -0.06(-0.76%)
May 04, 2010 7.954 7.954 7.727 7.754 382,384 -0.31(-3.82%)
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.