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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2010 6.168 6.383 6.063 6.315 186,597 +0.06(+0.95%)
Nov 29, 2010 6.026 6.269 5.926 6.255 118,619 +0.20(+3.33%)
Nov 26, 2010 5.922 6.054 5.826 6.054 57,181 +0.07(+1.22%)
Nov 24, 2010 5.689 5.981 5.981 5.981 253,649 +0.33(+5.81%)
Nov 23, 2010 5.694 5.698 5.575 5.653 125,210 -0.10(-1.82%)
Nov 22, 2010 5.739 5.817 5.657 5.758 148,304 +0.01(+0.16%)
Nov 19, 2010 5.876 5.876 5.701 5.748 210,123 -0.12(-2.02%)
Nov 18, 2010 5.949 5.958 5.826 5.867 186,111 +0.00(+0.08%)
Nov 17, 2010 5.890 5.899 5.817 5.862 143,866 -0.01(-0.16%)
Nov 16, 2010 6.186 6.195 5.862 5.872 159,704 -0.38(-6.12%)
Nov 15, 2010 6.323 6.364 6.224 6.254 45,761 -0.07(-1.15%)
Nov 12, 2010 6.373 6.428 6.314 6.327 62,191 -0.13(-1.98%)
Nov 11, 2010 6.291 6.492 6.227 6.455 67,440 -0.04(-0.56%)
Nov 10, 2010 6.168 6.496 6.063 6.492 136,908 +0.33(+5.33%)
Nov 09, 2010 6.382 6.382 6.086 6.163 117,284 -0.25(-3.84%)
Nov 08, 2010 6.455 6.523 6.355 6.409 79,462 -0.10(-1.47%)
Nov 05, 2010 6.496 6.587 6.428 6.505 82,552 +0.03(+0.42%)
Nov 04, 2010 6.350 6.487 6.127 6.478 167,435 +0.25(+3.95%)
Nov 03, 2010 5.662 6.382 5.662 6.232 359,243 -0.41(-6.18%)
Nov 02, 2010 6.264 6.719 6.209 6.642 198,615 +0.46(+7.53%)
Nov 01, 2010 6.204 6.305 6.049 6.177 118,223 +0.01(+0.22%)
Oct 29, 2010 6.250 6.291 6.072 6.163 106,035 -0.13(-2.10%)
Oct 28, 2010 6.528 6.542 6.291 6.296 78,893 -0.16(-2.54%)
Oct 27, 2010 6.583 6.583 6.327 6.460 63,128 -0.19(-2.88%)
Oct 25, 2010 6.428 6.660 6.419 6.651 119,370 +0.29(+4.51%)
Oct 22, 2010 6.300 6.387 6.277 6.364 46,717 +0.06(+0.94%)
Oct 21, 2010 6.492 6.678 6.204 6.305 112,274 -0.14(-2.12%)
Oct 20, 2010 6.396 6.510 6.396 6.441 51,052 +0.10(+1.51%)
Oct 19, 2010 6.428 6.492 6.273 6.346 167,264 -0.16(-2.45%)
Oct 18, 2010 6.409 6.533 6.350 6.505 73,958 +0.13(+2.00%)
Oct 15, 2010 6.473 6.496 6.327 6.378 165,335 -0.00(-0.07%)
Oct 14, 2010 6.400 6.423 6.277 6.382 112,864 -0.02(-0.28%)
Oct 13, 2010 6.346 6.478 6.318 6.400 293,487 +0.07(+1.08%)
Oct 12, 2010 6.309 6.419 6.250 6.332 50,350 -0.01(-0.22%)
Oct 11, 2010 6.245 6.432 6.241 6.346 78,205 +0.10(+1.53%)
Oct 08, 2010 6.141 6.286 6.077 6.250 127,697 +0.13(+2.08%)
Oct 07, 2010 6.104 6.195 6.045 6.122 77,933 +0.08(+1.28%)
Oct 06, 2010 6.172 6.209 6.004 6.045 177,036 -0.17(-2.71%)
Oct 05, 2010 6.122 6.250 6.040 6.213 116,554 +0.14(+2.25%)
Oct 04, 2010 6.182 6.232 6.077 6.077 86,551 -0.18(-2.91%)
Oct 01, 2010 6.182 6.282 6.004 6.259 117,385 +0.14(+2.31%)
Sep 30, 2010 6.236 6.259 5.963 6.118 174,130 -0.05(-0.89%)
Sep 29, 2010 6.022 6.305 6.022 6.172 111,546 +0.11(+1.88%)
Sep 28, 2010 5.935 6.081 5.826 6.058 150,318 +0.12(+2.07%)
Sep 27, 2010 6.081 6.086 5.926 5.935 118,004 -0.15(-2.47%)
Sep 24, 2010 5.785 6.090 5.767 6.086 147,223 +0.38(+6.71%)
Sep 23, 2010 5.703 5.903 5.666 5.703 159,101 -0.05(-0.87%)
Sep 22, 2010 5.748 5.849 5.703 5.753 109,641 -0.04(-0.63%)
Sep 21, 2010 5.958 5.995 5.721 5.789 150,320 -0.19(-3.20%)
Sep 20, 2010 5.448 5.999 5.448 5.981 358,250 +0.57(+10.44%)
Sep 17, 2010 5.438 5.461 5.293 5.416 420,823 -0.04(-0.67%)
Sep 15, 2010 5.379 5.534 5.352 5.452 139,830 +0.04(+0.76%)
Sep 14, 2010 5.457 5.489 5.384 5.411 226,604 -0.08(-1.41%)
Sep 13, 2010 5.347 5.516 5.293 5.489 277,132 +0.21(+3.97%)
Sep 10, 2010 5.461 5.461 5.274 5.279 173,875 -0.15(-2.77%)
Sep 09, 2010 5.657 5.762 5.407 5.429 200,721 -0.15(-2.70%)
Sep 08, 2010 5.694 5.748 5.507 5.580 154,010 -0.08(-1.45%)
Sep 07, 2010 5.648 5.771 5.624 5.662 119,513 -0.03(-0.48%)
Sep 03, 2010 5.653 5.707 5.552 5.689 127,996 +0.09(+1.63%)
Sep 02, 2010 5.671 5.726 5.507 5.598 137,893 -0.11(-2.00%)
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.