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

Big 5 Sporting (NQ: BGFV )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Jul 01, 2009 4.997 5.069 4.785 4.988 583,712 +0.00(+0.00%)
Jun 30, 2009 4.952 5.150 4.952 4.988 513,226 +0.03(+0.64%)
Jun 29, 2009 5.114 5.204 4.934 4.956 646,517 -0.05(-0.99%)
Jun 26, 2009 5.123 5.222 4.988 5.006 1,985,397 -0.14(-2.72%)
Jun 25, 2009 5.344 5.380 5.096 5.146 372,689 -0.02(-0.44%)
Jun 24, 2009 5.064 5.249 4.916 5.168 575,135 +0.18(+3.52%)
Jun 23, 2009 4.861 5.164 4.861 4.992 614,156 +0.11(+2.31%)
Jun 22, 2009 5.362 5.362 4.875 4.879 597,922 -0.56(-10.36%)
Jun 19, 2009 5.524 5.619 5.344 5.443 563,806 +0.05(+0.84%)
Jun 18, 2009 5.159 5.520 5.069 5.398 271,524 +0.21(+4.09%)
Jun 17, 2009 4.875 5.398 4.672 5.186 510,981 +0.34(+6.98%)
Jun 16, 2009 5.033 5.177 4.848 4.848 351,302 -0.12(-2.36%)
Jun 15, 2009 5.290 5.421 4.825 4.965 476,263 -0.40(-7.48%)
Jun 12, 2009 5.470 5.547 5.245 5.366 392,134 -0.09(-1.73%)
Jun 11, 2009 5.975 5.975 5.448 5.461 289,312 -0.51(-8.47%)
Jun 10, 2009 6.038 6.038 5.610 5.966 546,836 +0.03(+0.46%)
Jun 09, 2009 5.863 6.061 5.666 5.939 222,595 +0.06(+1.07%)
Jun 08, 2009 5.680 5.939 5.497 5.876 512,751 +0.23(+4.16%)
Jun 05, 2009 5.664 5.799 5.533 5.642 389,152 +0.06(+1.13%)
Jun 04, 2009 5.479 5.604 5.344 5.578 218,717 +0.16(+2.91%)
Jun 03, 2009 5.547 5.606 5.317 5.421 295,164 -0.17(-3.06%)
Jun 02, 2009 5.443 5.637 5.389 5.592 1,464,605 +0.10(+1.81%)
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.