Skip to main content

Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.