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

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 30, 2009 6.689 6.779 6.472 6.662 482,516 -0.12(-1.80%)
Oct 29, 2009 6.684 6.888 6.621 6.784 276,615 +0.17(+2.60%)
Oct 28, 2009 6.612 6.775 6.526 6.612 397,597 +0.01(+0.21%)
Oct 27, 2009 7.172 7.172 6.594 6.599 645,190 -0.52(-7.30%)
Oct 26, 2009 6.937 7.235 6.937 7.118 343,247 +0.21(+3.07%)
Oct 23, 2009 7.249 7.466 6.797 6.906 690,236 -0.51(-6.94%)
Oct 22, 2009 7.326 7.556 7.222 7.421 198,662 +0.10(+1.36%)
Oct 21, 2009 7.416 7.728 7.294 7.321 346,916 -0.14(-1.94%)
Oct 20, 2009 7.457 7.520 7.366 7.466 210,417 -0.02(-0.24%)
Oct 19, 2009 7.439 7.524 7.299 7.484 174,732 +0.10(+1.41%)
Oct 16, 2009 7.330 7.411 7.136 7.380 270,265 -0.01(-0.12%)
Oct 15, 2009 7.267 7.457 7.267 7.389 248,310 +0.06(+0.86%)
Oct 14, 2009 7.294 7.407 7.217 7.326 219,039 +0.17(+2.40%)
Oct 13, 2009 7.249 7.253 7.064 7.154 113,877 -0.11(-1.55%)
Oct 12, 2009 7.384 7.384 7.258 7.267 120,552 -0.06(-0.80%)
Oct 09, 2009 7.299 7.398 7.244 7.326 387,481 +0.05(+0.62%)
Oct 08, 2009 7.416 7.434 7.253 7.281 314,222 -0.09(-1.16%)
Oct 07, 2009 7.312 7.497 7.303 7.366 241,694 -0.01(-0.12%)
Oct 06, 2009 7.204 7.443 7.055 7.375 534,078 +0.24(+3.35%)
Oct 05, 2009 6.802 7.226 6.734 7.136 616,978 +0.36(+5.26%)
Oct 02, 2009 6.540 6.851 6.422 6.779 380,794 +0.22(+3.30%)
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.