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 (%)
Sep 30, 2010 6.246 6.268 5.972 6.127 173,868 -0.05(-0.89%)
Sep 29, 2010 6.031 6.314 6.031 6.182 111,378 +0.11(+1.88%)
Sep 28, 2010 5.944 6.090 5.835 6.068 150,092 +0.12(+2.07%)
Sep 27, 2010 6.090 6.095 5.935 5.944 117,826 -0.15(-2.47%)
Sep 24, 2010 5.794 6.100 5.775 6.095 147,001 +0.38(+6.71%)
Sep 23, 2010 5.711 5.912 5.675 5.711 158,862 -0.05(-0.87%)
Sep 22, 2010 5.757 5.858 5.711 5.762 109,476 -0.04(-0.63%)
Sep 21, 2010 5.967 6.004 5.730 5.798 150,094 -0.19(-3.20%)
Sep 20, 2010 5.456 6.008 5.456 5.990 357,711 +0.57(+10.44%)
Sep 17, 2010 5.447 5.470 5.301 5.424 420,190 -0.04(-0.67%)
Sep 15, 2010 5.387 5.543 5.360 5.460 139,620 +0.04(+0.76%)
Sep 14, 2010 5.465 5.497 5.392 5.419 226,262 -0.08(-1.41%)
Sep 13, 2010 5.355 5.524 5.301 5.497 276,714 +0.21(+3.97%)
Sep 10, 2010 5.470 5.470 5.282 5.287 173,614 -0.15(-2.77%)
Sep 09, 2010 5.666 5.771 5.415 5.438 200,419 -0.15(-2.70%)
Sep 08, 2010 5.702 5.757 5.515 5.588 153,778 -0.08(-1.45%)
Sep 07, 2010 5.657 5.780 5.633 5.670 119,333 -0.03(-0.48%)
Sep 03, 2010 5.661 5.716 5.561 5.698 127,803 +0.09(+1.63%)
Sep 02, 2010 5.680 5.734 5.515 5.606 137,686 -0.11(-2.00%)
Sep 01, 2010 5.501 5.721 5.501 5.721 210,391 +0.31(+5.74%)
Aug 31, 2010 5.342 5.524 5.278 5.410 270,444 +0.08(+1.46%)
Aug 30, 2010 5.406 5.419 5.264 5.333 197,444 -0.10(-1.77%)
Aug 27, 2010 5.392 5.438 5.265 5.428 144,349 +0.10(+1.88%)
Aug 26, 2010 5.374 5.428 5.274 5.328 124,834 -0.04(-0.76%)
Aug 25, 2010 5.174 5.383 5.174 5.369 326,941 +0.14(+2.61%)
Aug 24, 2010 5.219 5.356 5.151 5.233 257,323 -0.04(-0.69%)
Aug 23, 2010 5.456 5.519 5.219 5.269 214,875 -0.17(-3.09%)
Aug 20, 2010 5.447 5.460 5.233 5.438 235,405 -0.04(-0.66%)
Aug 19, 2010 5.524 5.647 5.247 5.474 349,557 -0.05(-0.82%)
Aug 18, 2010 5.565 5.615 5.392 5.519 227,790 -0.06(-1.06%)
Aug 17, 2010 5.642 5.719 5.492 5.578 432,035 +0.01(+0.16%)
Aug 16, 2010 5.560 5.660 5.447 5.569 225,149 +0.00(+0.00%)
Aug 13, 2010 5.556 5.647 5.415 5.569 265,858 -0.02(-0.41%)
Aug 12, 2010 5.510 5.637 5.465 5.592 199,003 +0.01(+0.24%)
Aug 11, 2010 5.647 5.728 5.551 5.578 357,697 -0.20(-3.39%)
Aug 10, 2010 5.756 5.833 5.597 5.774 320,131 -0.04(-0.63%)
Aug 09, 2010 5.856 5.856 5.710 5.810 265,616 +0.01(+0.16%)
Aug 06, 2010 5.742 5.901 5.594 5.801 421,215 -0.10(-1.69%)
Aug 05, 2010 5.997 6.074 5.879 5.901 213,319 -0.16(-2.63%)
Aug 04, 2010 6.006 6.124 5.983 6.060 150,538 +0.07(+1.14%)
Aug 03, 2010 6.183 6.183 5.919 5.992 253,474 -0.24(-3.80%)
Aug 02, 2010 6.360 6.360 6.115 6.229 242,437 -0.02(-0.29%)
Jul 30, 2010 6.101 6.383 6.069 6.247 410,431 +0.04(+0.66%)
Jul 29, 2010 6.297 6.310 5.992 6.206 184,620 -0.07(-1.09%)
Jul 28, 2010 6.342 6.365 6.206 6.274 185,515 -0.05(-0.79%)
Jul 27, 2010 6.388 6.501 6.288 6.324 272,036 -0.04(-0.57%)
Jul 26, 2010 6.197 6.365 6.065 6.360 203,938 +0.20(+3.25%)
Jul 23, 2010 5.892 6.238 5.842 6.160 341,880 +0.23(+3.83%)
Jul 22, 2010 5.906 6.088 5.797 5.933 466,539 +0.09(+1.56%)
Jul 21, 2010 5.888 5.915 5.742 5.842 231,219 +0.00(+0.00%)
Jul 20, 2010 5.483 5.860 5.478 5.842 292,144 +0.28(+4.98%)
Jul 19, 2010 5.551 5.705 5.456 5.565 179,893 +0.03(+0.49%)
Jul 16, 2010 5.751 5.838 5.533 5.538 283,166 -0.27(-4.69%)
Jul 15, 2010 5.801 5.842 5.665 5.810 171,392 +0.03(+0.55%)
Jul 14, 2010 5.756 5.856 5.715 5.778 208,929 -0.04(-0.63%)
Jul 13, 2010 5.474 5.838 5.388 5.815 393,422 +0.39(+7.12%)
Jul 12, 2010 5.269 5.433 5.137 5.428 378,890 +0.13(+2.40%)
Jul 09, 2010 5.192 5.310 4.896 5.301 1,230,835 -0.16(-2.91%)
Jul 08, 2010 5.692 5.692 5.378 5.460 306,740 -0.20(-3.46%)
Jul 07, 2010 5.383 5.678 5.383 5.656 276,206 +0.28(+5.16%)
Jul 06, 2010 5.992 5.992 5.347 5.378 306,373 -0.49(-8.37%)
Jul 02, 2010 6.124 6.124 5.833 5.869 231,065 -0.20(-3.30%)
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.