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

Big 5 Sporting (NQ: BGFV )

3.530 -0.120 (-3.29%)
Streaming Delayed Price Updated: 12:58 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 (%)
Feb 26, 2010 6.859 6.927 6.746 6.891 318,605 +0.05(+0.79%)
Feb 25, 2010 6.724 6.864 6.701 6.837 163,303 +0.00(+0.00%)
Feb 24, 2010 6.805 6.877 6.733 6.837 114,569 +0.08(+1.13%)
Feb 23, 2010 6.751 6.846 6.652 6.760 221,221 +0.01(+0.20%)
Feb 22, 2010 6.832 6.859 6.719 6.746 248,535 -0.08(-1.12%)
Feb 19, 2010 6.801 6.877 6.757 6.823 272,322 +0.01(+0.20%)
Feb 18, 2010 6.769 6.832 6.737 6.810 178,186 +0.04(+0.60%)
Feb 17, 2010 6.810 6.810 6.616 6.769 241,007 -0.01(-0.20%)
Feb 16, 2010 6.652 6.783 6.620 6.783 284,152 +0.15(+2.31%)
Feb 12, 2010 6.435 6.629 6.629 6.629 325,302 +0.11(+1.73%)
Feb 11, 2010 6.413 6.516 6.327 6.516 270,382 +0.09(+1.40%)
Feb 10, 2010 6.426 6.426 6.316 6.426 150,370 -0.00(-0.07%)
Feb 09, 2010 6.539 6.539 6.404 6.431 405,040 +0.01(+0.21%)
Feb 08, 2010 6.440 6.564 6.336 6.417 186,741 -0.01(-0.14%)
Feb 05, 2010 6.458 6.525 6.354 6.426 306,915 -0.03(-0.42%)
Feb 04, 2010 6.539 6.643 6.363 6.453 412,003 -0.17(-2.59%)
Feb 03, 2010 6.571 6.719 6.494 6.625 486,246 -0.01(-0.20%)
Feb 02, 2010 6.557 6.760 6.514 6.638 496,473 +0.10(+1.52%)
Feb 01, 2010 6.620 6.620 6.341 6.539 272,803 -0.05(-0.75%)
Jan 29, 2010 6.350 6.647 6.350 6.589 651,919 +0.29(+4.58%)
Jan 28, 2010 6.422 6.453 6.273 6.300 416,353 -0.13(-2.03%)
Jan 27, 2010 6.093 6.453 6.065 6.431 569,645 +0.30(+4.93%)
Jan 26, 2010 6.165 6.165 5.944 6.129 579,641 -0.09(-1.38%)
Jan 25, 2010 6.350 6.350 6.142 6.214 599,882 -0.07(-1.15%)
Jan 22, 2010 6.413 6.485 6.259 6.286 343,507 -0.14(-2.18%)
Jan 21, 2010 6.674 6.760 6.377 6.426 464,100 -0.25(-3.78%)
Jan 20, 2010 6.913 6.994 6.679 6.679 402,536 -0.35(-4.94%)
Jan 19, 2010 6.909 7.026 6.830 7.026 907,059 +0.10(+1.50%)
Jan 15, 2010 6.904 6.922 6.922 6.922 846,850 +0.03(+0.46%)
Jan 14, 2010 6.584 6.900 6.544 6.891 1,205,040 +0.26(+3.87%)
Jan 13, 2010 6.990 6.990 6.183 6.634 3,159,597 -0.81(-10.90%)
Jan 12, 2010 7.612 7.725 7.382 7.445 145,798 -0.23(-3.00%)
Jan 11, 2010 7.856 7.856 7.486 7.675 257,343 -0.09(-1.22%)
Jan 08, 2010 7.666 7.784 7.518 7.770 181,907 +0.07(+0.94%)
Jan 07, 2010 7.878 7.946 7.657 7.698 374,133 -0.22(-2.74%)
Jan 06, 2010 7.887 7.946 7.757 7.914 222,216 +0.04(+0.46%)
Jan 05, 2010 7.969 7.978 7.757 7.878 247,243 -0.08(-1.02%)
Jan 04, 2010 7.883 8.068 7.811 7.960 310,245 +0.21(+2.74%)
Dec 31, 2009 7.874 7.748 7.748 7.748 137,482 -0.13(-1.60%)
Dec 30, 2009 7.932 8.117 7.707 7.874 322,643 -0.14(-1.69%)
Dec 29, 2009 8.009 8.036 7.946 8.009 112,423 +0.00(+0.06%)
Dec 28, 2009 7.946 8.036 7.939 8.005 133,369 +0.05(+0.62%)
Dec 24, 2009 7.946 7.960 7.788 7.955 126,125 +0.05(+0.57%)
Dec 23, 2009 7.838 7.939 7.712 7.910 277,573 +0.12(+1.50%)
Dec 22, 2009 7.851 7.869 7.730 7.793 415,877 -0.03(-0.35%)
Dec 21, 2009 7.698 7.869 7.662 7.820 266,231 +0.21(+2.73%)
Dec 18, 2009 7.784 7.892 7.608 7.612 1,337,626 -0.14(-1.80%)
Dec 17, 2009 7.725 7.820 7.689 7.752 245,717 -0.07(-0.86%)
Dec 16, 2009 7.910 7.910 7.761 7.820 320,379 -0.03(-0.34%)
Dec 15, 2009 7.775 7.946 7.775 7.847 322,548 +0.02(+0.29%)
Dec 14, 2009 7.829 7.865 7.666 7.824 255,274 +0.05(+0.70%)
Dec 11, 2009 7.743 7.777 7.590 7.770 157,548 +0.10(+1.35%)
Dec 10, 2009 7.500 7.680 7.463 7.666 334,500 +0.23(+3.09%)
Dec 09, 2009 7.468 7.502 7.319 7.436 219,877 -0.03(-0.42%)
Dec 08, 2009 7.468 7.531 7.324 7.468 333,438 -0.05(-0.66%)
Dec 07, 2009 7.739 7.743 7.482 7.518 277,351 -0.26(-3.36%)
Dec 04, 2009 7.689 7.806 7.527 7.779 430,556 +0.30(+3.98%)
Dec 03, 2009 7.612 7.725 7.261 7.482 262,505 -0.06(-0.78%)
Dec 02, 2009 7.531 7.761 7.459 7.540 326,315 -0.00(-0.06%)
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.