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

Big 5 Sporting (NQ: BGFV )

3.040 -0.020 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2009 6.032 6.032 5.765 5.787 302,771 -0.26(-4.27%)
Jul 30, 2009 5.911 6.138 5.845 6.045 305,890 +0.25(+4.30%)
Jul 29, 2009 5.555 6.112 5.555 5.796 313,815 +0.20(+3.58%)
Jul 28, 2009 5.791 5.934 5.520 5.595 382,154 -0.23(-3.97%)
Jul 27, 2009 5.992 6.081 5.747 5.827 426,846 -0.18(-3.04%)
Jul 24, 2009 5.934 6.032 5.827 6.009 393,591 +0.03(+0.45%)
Jul 23, 2009 5.586 6.112 5.560 5.983 442,564 +0.37(+6.67%)
Jul 22, 2009 5.386 5.698 5.324 5.609 355,429 +0.17(+3.11%)
Jul 21, 2009 5.671 5.711 5.319 5.440 383,277 -0.17(-3.09%)
Jul 20, 2009 5.426 5.627 5.319 5.613 264,224 +0.24(+4.47%)
Jul 17, 2009 5.324 5.386 5.150 5.373 550,470 +0.06(+1.17%)
Jul 16, 2009 5.342 5.342 5.177 5.310 363,876 -0.04(-0.83%)
Jul 15, 2009 5.168 5.511 5.012 5.355 546,243 +0.25(+4.97%)
Jul 14, 2009 4.825 5.124 4.723 5.101 439,532 +0.28(+5.92%)
Jul 13, 2009 4.799 4.959 4.656 4.816 294,583 +0.01(+0.28%)
Jul 10, 2009 4.652 4.830 4.549 4.803 233,301 +0.13(+2.86%)
Jul 09, 2009 4.950 4.950 4.661 4.669 309,724 -0.21(-4.38%)
Jul 08, 2009 4.968 5.017 4.741 4.883 451,934 -0.04(-0.81%)
Jul 07, 2009 4.977 5.063 4.794 4.923 866,692 -0.06(-1.16%)
Jul 06, 2009 4.807 4.999 4.696 4.981 347,149 +0.12(+2.47%)
Jul 02, 2009 4.807 4.874 4.630 4.861 586,457 -0.06(-1.27%)
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.