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: 2:47 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 (%)
Apr 30, 2010 8.228 8.228 7.653 7.680 733,474 -0.56(-6.82%)
Apr 29, 2010 7.952 8.260 7.929 8.242 241,990 +0.33(+4.12%)
Apr 28, 2010 7.920 8.033 7.821 7.916 220,416 +0.07(+0.87%)
Apr 27, 2010 8.201 8.246 7.839 7.848 273,877 -0.39(-4.78%)
Apr 26, 2010 8.120 8.333 8.020 8.242 194,526 +0.12(+1.51%)
Apr 23, 2010 8.120 8.133 8.006 8.120 207,947 -0.04(-0.44%)
Apr 22, 2010 8.056 8.156 7.993 8.156 140,573 +0.02(+0.28%)
Apr 21, 2010 8.033 8.133 7.972 8.133 143,069 +0.09(+1.07%)
Apr 20, 2010 8.120 8.156 7.952 8.047 456,935 -0.07(-0.84%)
Apr 19, 2010 7.975 8.115 7.895 8.115 452,203 +0.08(+0.96%)
Apr 16, 2010 7.825 8.088 7.821 8.038 719,760 +0.22(+2.84%)
Apr 15, 2010 7.608 7.966 7.553 7.816 1,124,597 +0.51(+6.94%)
Apr 14, 2010 7.087 7.313 7.082 7.309 233,528 +0.25(+3.53%)
Apr 13, 2010 7.132 7.159 6.978 7.059 215,907 -0.11(-1.58%)
Apr 12, 2010 7.182 7.241 7.139 7.173 285,934 -0.02(-0.25%)
Apr 09, 2010 7.272 7.272 7.100 7.191 151,526 -0.06(-0.81%)
Apr 08, 2010 7.227 7.336 7.164 7.250 138,801 -0.03(-0.37%)
Apr 07, 2010 7.231 7.281 7.177 7.277 189,416 +0.01(+0.19%)
Apr 06, 2010 7.313 7.313 7.204 7.263 180,202 -0.12(-1.60%)
Apr 05, 2010 7.213 7.395 7.204 7.381 172,502 +0.18(+2.45%)
Apr 01, 2010 6.923 7.204 7.204 7.204 527,034 +0.31(+4.47%)
Mar 31, 2010 6.833 7.037 6.833 6.896 339,785 +0.00(+0.07%)
Mar 30, 2010 6.842 6.892 6.747 6.892 371,976 +0.08(+1.20%)
Mar 29, 2010 6.964 6.964 6.719 6.810 197,973 -0.11(-1.57%)
Mar 26, 2010 6.928 6.969 6.819 6.919 124,555 +0.01(+0.20%)
Mar 25, 2010 7.046 7.098 6.892 6.905 298,123 -0.12(-1.74%)
Mar 24, 2010 7.154 7.204 7.014 7.028 180,897 -0.18(-2.51%)
Mar 23, 2010 7.123 7.213 7.005 7.209 150,505 +0.10(+1.47%)
Mar 22, 2010 6.874 7.186 6.833 7.105 259,222 +0.19(+2.68%)
Mar 19, 2010 7.105 7.105 6.828 6.919 578,515 -0.21(-2.99%)
Mar 18, 2010 7.159 7.209 7.091 7.132 112,131 -0.05(-0.63%)
Mar 17, 2010 7.100 7.213 7.023 7.177 298,191 +0.12(+1.67%)
Mar 16, 2010 7.114 7.114 6.932 7.059 470,663 -0.03(-0.38%)
Mar 15, 2010 7.073 7.123 6.937 7.087 267,882 -0.03(-0.45%)
Mar 12, 2010 7.141 7.143 6.978 7.118 199,688 +0.00(+0.00%)
Mar 11, 2010 7.213 7.277 7.087 7.118 223,989 -0.13(-1.75%)
Mar 10, 2010 7.309 7.345 7.164 7.245 445,571 -0.01(-0.13%)
Mar 09, 2010 7.200 7.376 7.200 7.254 385,346 +0.02(+0.25%)
Mar 08, 2010 6.969 7.259 6.969 7.236 277,578 +0.24(+3.50%)
Mar 05, 2010 7.037 7.055 6.550 6.991 361,553 -0.01(-0.13%)
Mar 04, 2010 7.068 7.168 6.892 7.000 248,167 -0.03(-0.39%)
Mar 03, 2010 7.253 7.253 6.969 7.028 442,531 -0.04(-0.51%)
Mar 02, 2010 7.127 7.271 7.000 7.064 813,269 -0.06(-0.82%)
Mar 01, 2010 6.937 7.131 6.906 7.122 260,483 +0.22(+3.21%)
Feb 26, 2010 6.870 6.937 6.757 6.901 318,126 +0.05(+0.79%)
Feb 25, 2010 6.734 6.874 6.711 6.847 163,057 +0.00(+0.00%)
Feb 24, 2010 6.815 6.888 6.743 6.847 114,397 +0.08(+1.13%)
Feb 23, 2010 6.761 6.856 6.662 6.770 220,888 +0.01(+0.20%)
Feb 22, 2010 6.842 6.870 6.730 6.757 248,161 -0.08(-1.12%)
Feb 19, 2010 6.811 6.888 6.767 6.833 271,912 +0.01(+0.20%)
Feb 18, 2010 6.779 6.842 6.748 6.820 177,918 +0.04(+0.60%)
Feb 17, 2010 6.820 6.820 6.626 6.779 240,644 -0.01(-0.20%)
Feb 16, 2010 6.662 6.793 6.630 6.793 283,725 +0.15(+2.31%)
Feb 12, 2010 6.445 6.639 6.639 6.639 324,812 +0.11(+1.73%)
Feb 11, 2010 6.422 6.526 6.337 6.526 269,975 +0.09(+1.40%)
Feb 10, 2010 6.436 6.436 6.325 6.436 150,144 -0.00(-0.07%)
Feb 09, 2010 6.549 6.549 6.413 6.440 404,430 +0.01(+0.21%)
Feb 08, 2010 6.449 6.574 6.346 6.427 186,460 -0.01(-0.14%)
Feb 05, 2010 6.468 6.535 6.364 6.436 306,453 -0.03(-0.42%)
Feb 04, 2010 6.549 6.653 6.373 6.463 411,382 -0.17(-2.59%)
Feb 03, 2010 6.580 6.730 6.504 6.635 485,514 -0.01(-0.20%)
Feb 02, 2010 6.567 6.770 6.524 6.648 495,725 +0.10(+1.52%)
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.