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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2009 6.689 6.779 6.472 6.662 482,516 -0.12(-1.80%)
Oct 29, 2009 6.684 6.888 6.621 6.784 276,615 +0.17(+2.60%)
Oct 28, 2009 6.612 6.775 6.526 6.612 397,597 +0.01(+0.21%)
Oct 27, 2009 7.172 7.172 6.594 6.599 645,190 -0.52(-7.30%)
Oct 26, 2009 6.937 7.235 6.937 7.118 343,247 +0.21(+3.07%)
Oct 23, 2009 7.249 7.466 6.797 6.906 690,236 -0.51(-6.94%)
Oct 22, 2009 7.326 7.556 7.222 7.421 198,662 +0.10(+1.36%)
Oct 21, 2009 7.416 7.728 7.294 7.321 346,916 -0.14(-1.94%)
Oct 20, 2009 7.457 7.520 7.366 7.466 210,417 -0.02(-0.24%)
Oct 19, 2009 7.439 7.524 7.299 7.484 174,732 +0.10(+1.41%)
Oct 16, 2009 7.330 7.411 7.136 7.380 270,265 -0.01(-0.12%)
Oct 15, 2009 7.267 7.457 7.267 7.389 248,310 +0.06(+0.86%)
Oct 14, 2009 7.294 7.407 7.217 7.326 219,039 +0.17(+2.40%)
Oct 13, 2009 7.249 7.253 7.064 7.154 113,877 -0.11(-1.55%)
Oct 12, 2009 7.384 7.384 7.258 7.267 120,552 -0.06(-0.80%)
Oct 09, 2009 7.299 7.398 7.244 7.326 387,481 +0.05(+0.62%)
Oct 08, 2009 7.416 7.434 7.253 7.281 314,222 -0.09(-1.16%)
Oct 07, 2009 7.312 7.497 7.303 7.366 241,694 -0.01(-0.12%)
Oct 06, 2009 7.204 7.443 7.055 7.375 534,078 +0.24(+3.35%)
Oct 05, 2009 6.802 7.226 6.734 7.136 616,978 +0.36(+5.26%)
Oct 02, 2009 6.540 6.851 6.422 6.779 380,794 +0.22(+3.30%)
Oct 01, 2009 6.806 6.937 6.504 6.562 302,611 -0.26(-3.77%)
Sep 30, 2009 7.186 7.217 6.693 6.820 587,060 -0.34(-4.73%)
Sep 29, 2009 6.996 7.217 6.978 7.159 403,764 +0.24(+3.46%)
Sep 28, 2009 6.775 6.951 6.666 6.919 265,903 +0.15(+2.27%)
Sep 25, 2009 6.459 6.775 6.328 6.766 254,363 +0.30(+4.68%)
Sep 24, 2009 6.734 6.811 6.377 6.463 304,256 -0.26(-3.90%)
Sep 23, 2009 6.806 6.906 6.680 6.725 222,515 -0.09(-1.26%)
Sep 22, 2009 6.946 6.987 6.806 6.811 216,891 -0.09(-1.31%)
Sep 21, 2009 6.734 6.951 6.734 6.901 208,730 +0.12(+1.73%)
Sep 18, 2009 6.811 6.865 6.698 6.784 296,157 +0.01(+0.13%)
Sep 17, 2009 6.879 6.906 6.707 6.775 164,018 -0.10(-1.45%)
Sep 16, 2009 6.964 6.996 6.820 6.874 230,862 -0.17(-2.44%)
Sep 15, 2009 7.010 7.086 6.788 7.046 88,376 -0.00(-0.06%)
Sep 14, 2009 6.969 7.091 6.851 7.050 139,301 +0.04(+0.52%)
Sep 11, 2009 7.177 7.226 6.969 7.014 156,231 -0.17(-2.39%)
Sep 10, 2009 6.937 7.195 6.833 7.186 269,018 +0.22(+3.11%)
Sep 09, 2009 6.910 7.204 6.662 6.969 227,809 +0.08(+1.11%)
Sep 08, 2009 6.829 7.019 6.793 6.892 217,945 +0.16(+2.35%)
Sep 04, 2009 6.508 6.847 6.508 6.734 177,280 +0.17(+2.62%)
Sep 03, 2009 6.648 6.729 6.188 6.562 447,493 -0.05(-0.75%)
Sep 02, 2009 6.770 6.892 6.580 6.612 232,175 -0.16(-2.40%)
Sep 01, 2009 6.842 7.073 6.734 6.775 410,240 -0.12(-1.77%)
Aug 31, 2009 7.005 7.258 6.842 6.897 393,634 -0.17(-2.43%)
Aug 28, 2009 7.312 7.321 6.978 7.068 184,510 -0.14(-1.88%)
Aug 27, 2009 7.095 7.271 6.933 7.204 420,239 +0.10(+1.46%)
Aug 26, 2009 6.991 7.181 6.872 7.100 370,868 +0.08(+1.09%)
Aug 25, 2009 6.770 7.145 6.711 7.023 448,772 +0.32(+4.71%)
Aug 24, 2009 6.653 6.766 6.553 6.707 365,067 +0.09(+1.37%)
Aug 21, 2009 6.635 6.730 6.389 6.617 618,601 +0.05(+0.69%)
Aug 20, 2009 6.061 6.639 5.984 6.571 634,717 +0.51(+8.42%)
Aug 19, 2009 5.948 6.084 5.781 6.061 177,821 -0.01(-0.15%)
Aug 18, 2009 5.772 6.097 5.772 6.070 426,286 +0.44(+7.78%)
Aug 17, 2009 5.822 5.894 5.596 5.632 282,646 -0.34(-5.74%)
Aug 14, 2009 6.174 6.219 5.758 5.975 322,388 -0.23(-3.64%)
Aug 13, 2009 6.404 6.404 6.011 6.201 177,287 -0.14(-2.14%)
Aug 12, 2009 6.237 6.535 6.237 6.337 199,588 +0.10(+1.59%)
Aug 11, 2009 6.431 6.594 6.215 6.237 188,776 -0.26(-3.96%)
Aug 10, 2009 6.468 6.621 6.395 6.495 355,923 -0.05(-0.76%)
Aug 07, 2009 6.657 6.766 6.504 6.544 616,380 -0.01(-0.14%)
Aug 06, 2009 6.463 6.757 6.427 6.553 576,457 +0.11(+1.68%)
Aug 05, 2009 6.775 6.820 6.057 6.445 1,072,517 +0.10(+1.57%)
Aug 04, 2009 6.477 6.490 6.057 6.346 1,075,358 +0.19(+3.01%)
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.