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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2011 5.990 6.127 5.802 5.802 175,987 -0.16(-2.61%)
Jan 28, 2011 6.155 6.155 5.798 5.958 253,428 -0.22(-3.63%)
Jan 27, 2011 6.342 6.365 6.177 6.182 103,822 -0.16(-2.45%)
Jan 26, 2011 6.260 6.443 6.209 6.338 57,379 +0.08(+1.32%)
Jan 25, 2011 6.283 6.347 6.177 6.255 91,088 -0.09(-1.44%)
Jan 24, 2011 6.328 6.388 6.324 6.347 63,489 +0.00(+0.00%)
Jan 21, 2011 6.479 6.493 6.338 6.347 168,164 -0.08(-1.28%)
Jan 20, 2011 6.191 6.461 6.191 6.429 93,313 +0.18(+2.86%)
Jan 19, 2011 6.420 6.422 6.187 6.251 150,198 -0.19(-2.98%)
Jan 18, 2011 6.566 6.580 6.429 6.443 70,325 -0.17(-2.56%)
Jan 14, 2011 6.525 6.644 6.525 6.612 104,830 +0.06(+0.98%)
Jan 13, 2011 6.690 6.690 6.516 6.548 85,439 -0.14(-2.05%)
Jan 12, 2011 6.493 6.818 6.360 6.685 276,045 -0.02(-0.34%)
Jan 11, 2011 6.818 6.818 6.635 6.708 76,275 -0.15(-2.20%)
Jan 10, 2011 6.859 6.891 6.772 6.859 80,723 -0.06(-0.93%)
Jan 07, 2011 7.056 7.125 6.809 6.923 100,964 -0.14(-1.94%)
Jan 06, 2011 7.180 7.180 6.951 7.061 131,150 -0.14(-1.97%)
Jan 05, 2011 7.047 7.207 6.921 7.202 85,312 +0.14(+1.94%)
Jan 04, 2011 7.244 7.253 6.951 7.065 137,374 -0.19(-2.59%)
Jan 03, 2011 7.038 7.303 7.024 7.253 160,388 +0.27(+3.80%)
Dec 31, 2010 7.125 7.175 6.928 6.987 171,359 -0.17(-2.43%)
Dec 30, 2010 7.207 7.271 7.152 7.161 65,213 -0.02(-0.32%)
Dec 29, 2010 7.042 7.257 7.042 7.184 93,147 +0.18(+2.55%)
Dec 28, 2010 6.836 7.051 6.823 7.006 131,211 +0.16(+2.34%)
Dec 27, 2010 6.749 6.859 6.736 6.846 42,343 +0.11(+1.63%)
Dec 23, 2010 6.662 6.749 6.566 6.736 106,228 +0.05(+0.75%)
Dec 22, 2010 6.786 6.786 6.589 6.685 82,357 +0.10(+1.53%)
Dec 21, 2010 6.672 6.672 6.544 6.585 231,515 -0.04(-0.62%)
Dec 20, 2010 6.685 6.781 6.626 6.626 121,766 -0.07(-1.03%)
Dec 17, 2010 6.745 6.745 6.589 6.695 547,736 -0.06(-0.88%)
Dec 16, 2010 6.603 6.763 6.553 6.754 183,719 +0.15(+2.22%)
Dec 15, 2010 6.644 6.722 6.562 6.608 211,607 -0.07(-1.03%)
Dec 14, 2010 6.690 6.699 6.594 6.676 163,981 -0.02(-0.24%)
Dec 13, 2010 6.727 6.855 6.667 6.692 135,895 -0.02(-0.31%)
Dec 10, 2010 6.626 6.717 6.530 6.713 165,307 +0.11(+1.73%)
Dec 09, 2010 6.640 6.736 6.553 6.598 84,460 +0.03(+0.42%)
Dec 08, 2010 6.662 6.704 6.557 6.571 81,599 -0.05(-0.83%)
Dec 07, 2010 6.681 6.763 6.553 6.626 254,252 -0.02(-0.34%)
Dec 06, 2010 6.489 6.658 6.425 6.649 139,996 +0.16(+2.47%)
Dec 03, 2010 6.356 6.521 6.292 6.489 83,371 +0.08(+1.21%)
Dec 02, 2010 6.333 6.425 6.205 6.411 90,778 +0.06(+1.01%)
Dec 01, 2010 6.420 6.580 6.278 6.347 201,818 +0.03(+0.51%)
Nov 30, 2010 6.168 6.383 6.063 6.315 186,597 +0.06(+0.95%)
Nov 29, 2010 6.026 6.269 5.926 6.255 118,619 +0.20(+3.33%)
Nov 26, 2010 5.922 6.054 5.826 6.054 57,181 +0.07(+1.22%)
Nov 24, 2010 5.689 5.981 5.981 5.981 253,649 +0.33(+5.81%)
Nov 23, 2010 5.694 5.698 5.575 5.653 125,210 -0.10(-1.82%)
Nov 22, 2010 5.739 5.817 5.657 5.758 148,304 +0.01(+0.16%)
Nov 19, 2010 5.876 5.876 5.701 5.748 210,123 -0.12(-2.02%)
Nov 18, 2010 5.949 5.958 5.826 5.867 186,111 +0.00(+0.08%)
Nov 17, 2010 5.890 5.899 5.817 5.862 143,866 -0.01(-0.16%)
Nov 16, 2010 6.186 6.195 5.862 5.872 159,704 -0.38(-6.12%)
Nov 15, 2010 6.323 6.364 6.224 6.254 45,761 -0.07(-1.15%)
Nov 12, 2010 6.373 6.428 6.314 6.327 62,191 -0.13(-1.98%)
Nov 11, 2010 6.291 6.492 6.227 6.455 67,440 -0.04(-0.56%)
Nov 10, 2010 6.168 6.496 6.063 6.492 136,908 +0.33(+5.33%)
Nov 09, 2010 6.382 6.382 6.086 6.163 117,284 -0.25(-3.84%)
Nov 08, 2010 6.455 6.523 6.355 6.409 79,462 -0.10(-1.47%)
Nov 05, 2010 6.496 6.587 6.428 6.505 82,552 +0.03(+0.42%)
Nov 04, 2010 6.350 6.487 6.127 6.478 167,435 +0.25(+3.95%)
Nov 03, 2010 5.662 6.382 5.662 6.232 359,243 -0.41(-6.18%)
Nov 02, 2010 6.264 6.719 6.209 6.642 198,615 +0.46(+7.53%)
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.