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

Big 5 Sporting (NQ: BGFV )

2.010 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 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 (%)
Nov 30, 2010 6.124 6.338 6.020 6.269 187,944 +0.06(+0.95%)
Nov 29, 2010 5.983 6.224 5.883 6.210 119,475 +0.20(+3.33%)
Nov 26, 2010 5.879 6.011 5.784 6.011 57,594 +0.07(+1.22%)
Nov 24, 2010 5.648 5.938 5.938 5.938 255,480 +0.33(+5.81%)
Nov 23, 2010 5.653 5.657 5.535 5.612 126,113 -0.10(-1.82%)
Nov 22, 2010 5.698 5.775 5.617 5.716 149,375 +0.01(+0.16%)
Nov 19, 2010 5.834 5.834 5.660 5.707 211,640 -0.12(-2.02%)
Nov 18, 2010 5.906 5.915 5.784 5.825 187,455 +0.00(+0.08%)
Nov 17, 2010 5.848 5.857 5.775 5.820 144,905 -0.01(-0.16%)
Nov 16, 2010 6.142 6.151 5.820 5.829 160,857 -0.38(-6.12%)
Nov 15, 2010 6.278 6.318 6.180 6.210 46,091 -0.07(-1.15%)
Nov 12, 2010 6.327 6.382 6.268 6.282 62,640 -0.13(-1.98%)
Nov 11, 2010 6.246 6.445 6.183 6.409 67,927 -0.04(-0.56%)
Nov 10, 2010 6.124 6.450 6.020 6.445 137,896 +0.33(+5.33%)
Nov 09, 2010 6.336 6.336 6.042 6.119 118,131 -0.24(-3.84%)
Nov 08, 2010 6.409 6.477 6.309 6.364 80,035 -0.10(-1.47%)
Nov 05, 2010 6.450 6.540 6.382 6.459 83,148 +0.03(+0.42%)
Nov 04, 2010 6.305 6.440 6.083 6.431 168,643 +0.24(+3.95%)
Nov 03, 2010 5.621 6.336 5.621 6.187 361,837 -0.41(-6.18%)
Nov 02, 2010 6.219 6.671 6.164 6.594 200,049 +0.46(+7.53%)
Nov 01, 2010 6.160 6.259 6.006 6.133 119,076 +0.01(+0.22%)
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%)
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.