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

Big 5 Sporting (NQ: BGFV )

3.455 +0.085 (+2.52%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 3, 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 (%)
Sep 30, 2009 7.175 7.206 6.683 6.810 587,945 -0.34(-4.73%)
Sep 29, 2009 6.985 7.206 6.967 7.148 404,372 +0.24(+3.46%)
Sep 28, 2009 6.764 6.940 6.656 6.909 266,304 +0.15(+2.27%)
Sep 25, 2009 6.449 6.764 6.318 6.755 254,747 +0.30(+4.68%)
Sep 24, 2009 6.724 6.801 6.368 6.453 304,715 -0.26(-3.90%)
Sep 23, 2009 6.796 6.895 6.670 6.715 222,850 -0.09(-1.26%)
Sep 22, 2009 6.936 6.976 6.796 6.801 217,218 -0.09(-1.31%)
Sep 21, 2009 6.724 6.940 6.724 6.891 209,045 +0.12(+1.73%)
Sep 18, 2009 6.801 6.855 6.688 6.774 296,603 +0.01(+0.13%)
Sep 17, 2009 6.868 6.895 6.697 6.764 164,265 -0.10(-1.45%)
Sep 16, 2009 6.954 6.985 6.810 6.864 231,210 -0.17(-2.44%)
Sep 15, 2009 6.999 7.076 6.778 7.035 88,510 -0.00(-0.06%)
Sep 14, 2009 6.958 7.080 6.841 7.040 139,511 +0.04(+0.52%)
Sep 11, 2009 7.166 7.215 6.958 7.003 156,466 -0.17(-2.39%)
Sep 10, 2009 6.927 7.184 6.823 7.175 269,424 +0.22(+3.11%)
Sep 09, 2009 6.900 7.193 6.652 6.958 228,152 +0.08(+1.11%)
Sep 08, 2009 6.819 7.008 6.783 6.882 218,274 +0.16(+2.35%)
Sep 04, 2009 6.498 6.837 6.498 6.724 177,548 +0.17(+2.62%)
Sep 03, 2009 6.638 6.719 6.178 6.553 448,167 -0.05(-0.75%)
Sep 02, 2009 6.760 6.882 6.571 6.602 232,525 -0.16(-2.40%)
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.