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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2010 6.205 6.246 6.029 6.119 106,801 -0.13(-2.10%)
Oct 28, 2010 6.481 6.495 6.246 6.250 79,463 -0.16(-2.54%)
Oct 27, 2010 6.536 6.536 6.282 6.413 63,583 -0.19(-2.88%)
Oct 25, 2010 6.382 6.612 6.373 6.603 120,232 +0.29(+4.51%)
Oct 22, 2010 6.255 6.341 6.232 6.318 47,054 +0.06(+0.94%)
Oct 21, 2010 6.445 6.631 6.160 6.259 113,084 -0.14(-2.12%)
Oct 20, 2010 6.350 6.463 6.350 6.395 51,420 +0.10(+1.51%)
Oct 19, 2010 6.382 6.445 6.228 6.300 168,471 -0.16(-2.45%)
Oct 18, 2010 6.364 6.486 6.305 6.459 74,492 +0.13(+2.00%)
Oct 15, 2010 6.427 6.450 6.282 6.332 166,529 -0.00(-0.07%)
Oct 14, 2010 6.354 6.377 6.232 6.336 113,679 -0.02(-0.28%)
Oct 13, 2010 6.300 6.431 6.273 6.354 295,606 +0.07(+1.08%)
Oct 12, 2010 6.264 6.373 6.205 6.287 50,713 -0.01(-0.22%)
Oct 11, 2010 6.201 6.386 6.196 6.300 78,769 +0.10(+1.53%)
Oct 08, 2010 6.097 6.241 6.033 6.205 128,619 +0.13(+2.08%)
Oct 07, 2010 6.060 6.151 6.001 6.078 78,495 +0.08(+1.28%)
Oct 06, 2010 6.128 6.164 5.961 6.001 178,314 -0.17(-2.71%)
Oct 05, 2010 6.078 6.205 5.997 6.169 117,395 +0.14(+2.25%)
Oct 04, 2010 6.137 6.187 6.033 6.033 87,176 -0.18(-2.91%)
Oct 01, 2010 6.137 6.237 5.961 6.214 118,232 +0.14(+2.31%)
Sep 30, 2010 6.192 6.214 5.920 6.074 175,387 -0.05(-0.89%)
Sep 29, 2010 5.979 6.259 5.979 6.128 112,351 +0.11(+1.88%)
Sep 28, 2010 5.893 6.038 5.784 6.015 151,403 +0.12(+2.07%)
Sep 27, 2010 6.038 6.042 5.884 5.893 118,855 -0.15(-2.47%)
Sep 24, 2010 5.743 6.047 5.725 6.042 148,285 +0.38(+6.71%)
Sep 23, 2010 5.662 5.861 5.626 5.662 160,250 -0.05(-0.87%)
Sep 22, 2010 5.707 5.807 5.662 5.712 110,433 -0.04(-0.63%)
Sep 21, 2010 5.915 5.952 5.680 5.748 151,405 -0.19(-3.20%)
Sep 20, 2010 5.409 5.956 5.409 5.938 360,836 +0.56(+10.44%)
Sep 17, 2010 5.399 5.422 5.255 5.377 423,861 -0.04(-0.67%)
Sep 15, 2010 5.341 5.495 5.314 5.413 140,839 +0.04(+0.76%)
Sep 14, 2010 5.418 5.449 5.345 5.372 228,239 -0.08(-1.41%)
Sep 13, 2010 5.309 5.476 5.255 5.449 279,132 +0.21(+3.97%)
Sep 10, 2010 5.422 5.422 5.237 5.241 175,130 -0.15(-2.77%)
Sep 09, 2010 5.617 5.721 5.368 5.390 202,170 -0.15(-2.70%)
Sep 08, 2010 5.653 5.707 5.467 5.540 155,121 -0.08(-1.45%)
Sep 07, 2010 5.608 5.730 5.584 5.621 120,375 -0.03(-0.48%)
Sep 03, 2010 5.612 5.667 5.513 5.648 128,919 +0.09(+1.63%)
Sep 02, 2010 5.630 5.685 5.467 5.558 138,889 -0.11(-2.00%)
Sep 01, 2010 5.454 5.671 5.454 5.671 212,229 +0.31(+5.74%)
Aug 31, 2010 5.295 5.476 5.232 5.363 272,806 +0.08(+1.46%)
Aug 30, 2010 5.359 5.372 5.218 5.286 199,169 -0.10(-1.77%)
Aug 27, 2010 5.345 5.390 5.219 5.381 145,610 +0.10(+1.88%)
Aug 26, 2010 5.327 5.381 5.228 5.282 125,925 -0.04(-0.76%)
Aug 25, 2010 5.129 5.336 5.129 5.323 329,797 +0.14(+2.61%)
Aug 24, 2010 5.174 5.309 5.106 5.188 259,572 -0.04(-0.69%)
Aug 23, 2010 5.408 5.472 5.174 5.224 216,752 -0.17(-3.09%)
Aug 20, 2010 5.399 5.413 5.188 5.390 237,462 -0.04(-0.66%)
Aug 19, 2010 5.476 5.598 5.201 5.426 352,611 -0.05(-0.82%)
Aug 18, 2010 5.517 5.566 5.345 5.472 229,780 -0.06(-1.06%)
Aug 17, 2010 5.593 5.670 5.444 5.530 435,809 +0.01(+0.16%)
Aug 16, 2010 5.512 5.611 5.399 5.521 227,116 +0.00(+0.00%)
Aug 13, 2010 5.508 5.598 5.368 5.521 268,180 -0.02(-0.41%)
Aug 12, 2010 5.463 5.589 5.417 5.544 200,741 +0.01(+0.24%)
Aug 11, 2010 5.598 5.679 5.503 5.530 360,822 -0.19(-3.39%)
Aug 10, 2010 5.706 5.783 5.548 5.724 322,928 -0.04(-0.63%)
Aug 09, 2010 5.805 5.805 5.661 5.760 267,936 +0.01(+0.16%)
Aug 06, 2010 5.692 5.850 5.546 5.751 424,895 -0.10(-1.70%)
Aug 05, 2010 5.945 6.021 5.828 5.850 215,183 -0.16(-2.63%)
Aug 04, 2010 5.954 6.071 5.931 6.008 151,853 +0.07(+1.14%)
Aug 03, 2010 6.130 6.130 5.868 5.940 255,689 -0.23(-3.80%)
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.