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 (%)
Oct 29, 2010 6.250 6.291 6.072 6.163 106,035 -0.13(-2.10%)
Oct 28, 2010 6.528 6.542 6.291 6.296 78,893 -0.16(-2.54%)
Oct 27, 2010 6.583 6.583 6.327 6.460 63,128 -0.19(-2.88%)
Oct 25, 2010 6.428 6.660 6.419 6.651 119,370 +0.29(+4.51%)
Oct 22, 2010 6.300 6.387 6.277 6.364 46,717 +0.06(+0.94%)
Oct 21, 2010 6.492 6.678 6.204 6.305 112,274 -0.14(-2.12%)
Oct 20, 2010 6.396 6.510 6.396 6.441 51,052 +0.10(+1.51%)
Oct 19, 2010 6.428 6.492 6.273 6.346 167,264 -0.16(-2.45%)
Oct 18, 2010 6.409 6.533 6.350 6.505 73,958 +0.13(+2.00%)
Oct 15, 2010 6.473 6.496 6.327 6.378 165,335 -0.00(-0.07%)
Oct 14, 2010 6.400 6.423 6.277 6.382 112,864 -0.02(-0.28%)
Oct 13, 2010 6.346 6.478 6.318 6.400 293,487 +0.07(+1.08%)
Oct 12, 2010 6.309 6.419 6.250 6.332 50,350 -0.01(-0.22%)
Oct 11, 2010 6.245 6.432 6.241 6.346 78,205 +0.10(+1.53%)
Oct 08, 2010 6.141 6.286 6.077 6.250 127,697 +0.13(+2.08%)
Oct 07, 2010 6.104 6.195 6.045 6.122 77,933 +0.08(+1.28%)
Oct 06, 2010 6.172 6.209 6.004 6.045 177,036 -0.17(-2.71%)
Oct 05, 2010 6.122 6.250 6.040 6.213 116,554 +0.14(+2.25%)
Oct 04, 2010 6.182 6.232 6.077 6.077 86,551 -0.18(-2.91%)
Oct 01, 2010 6.182 6.282 6.004 6.259 117,385 +0.14(+2.31%)
Sep 30, 2010 6.236 6.259 5.963 6.118 174,130 -0.05(-0.89%)
Sep 29, 2010 6.022 6.305 6.022 6.172 111,546 +0.11(+1.88%)
Sep 28, 2010 5.935 6.081 5.826 6.058 150,318 +0.12(+2.07%)
Sep 27, 2010 6.081 6.086 5.926 5.935 118,004 -0.15(-2.47%)
Sep 24, 2010 5.785 6.090 5.767 6.086 147,223 +0.38(+6.71%)
Sep 23, 2010 5.703 5.903 5.666 5.703 159,101 -0.05(-0.87%)
Sep 22, 2010 5.748 5.849 5.703 5.753 109,641 -0.04(-0.63%)
Sep 21, 2010 5.958 5.995 5.721 5.789 150,320 -0.19(-3.20%)
Sep 20, 2010 5.448 5.999 5.448 5.981 358,250 +0.57(+10.44%)
Sep 17, 2010 5.438 5.461 5.293 5.416 420,823 -0.04(-0.67%)
Sep 15, 2010 5.379 5.534 5.352 5.452 139,830 +0.04(+0.76%)
Sep 14, 2010 5.457 5.489 5.384 5.411 226,604 -0.08(-1.41%)
Sep 13, 2010 5.347 5.516 5.293 5.489 277,132 +0.21(+3.97%)
Sep 10, 2010 5.461 5.461 5.274 5.279 173,875 -0.15(-2.77%)
Sep 09, 2010 5.657 5.762 5.407 5.429 200,721 -0.15(-2.70%)
Sep 08, 2010 5.694 5.748 5.507 5.580 154,010 -0.08(-1.45%)
Sep 07, 2010 5.648 5.771 5.624 5.662 119,513 -0.03(-0.48%)
Sep 03, 2010 5.653 5.707 5.552 5.689 127,996 +0.09(+1.63%)
Sep 02, 2010 5.671 5.726 5.507 5.598 137,893 -0.11(-2.00%)
Sep 01, 2010 5.493 5.712 5.493 5.712 210,708 +0.31(+5.74%)
Aug 31, 2010 5.334 5.516 5.270 5.402 270,851 +0.08(+1.46%)
Aug 30, 2010 5.397 5.411 5.256 5.325 197,742 -0.10(-1.77%)
Aug 27, 2010 5.384 5.429 5.257 5.420 144,566 +0.10(+1.88%)
Aug 26, 2010 5.366 5.420 5.266 5.320 125,022 -0.04(-0.76%)
Aug 25, 2010 5.166 5.375 5.166 5.361 327,434 +0.14(+2.61%)
Aug 24, 2010 5.211 5.348 5.143 5.225 257,711 -0.04(-0.69%)
Aug 23, 2010 5.447 5.511 5.211 5.261 215,198 -0.17(-3.09%)
Aug 20, 2010 5.438 5.452 5.225 5.429 235,760 -0.04(-0.66%)
Aug 19, 2010 5.516 5.638 5.239 5.466 350,084 -0.05(-0.82%)
Aug 18, 2010 5.556 5.606 5.384 5.511 228,134 -0.06(-1.06%)
Aug 17, 2010 5.634 5.711 5.484 5.570 432,686 +0.01(+0.16%)
Aug 16, 2010 5.552 5.652 5.438 5.561 225,488 +0.00(+0.00%)
Aug 13, 2010 5.547 5.638 5.407 5.561 266,258 -0.02(-0.41%)
Aug 12, 2010 5.502 5.629 5.457 5.584 199,303 +0.01(+0.24%)
Aug 11, 2010 5.638 5.720 5.543 5.570 358,236 -0.20(-3.39%)
Aug 10, 2010 5.747 5.824 5.588 5.765 320,614 -0.04(-0.63%)
Aug 09, 2010 5.847 5.847 5.702 5.802 266,016 +0.01(+0.16%)
Aug 06, 2010 5.733 5.892 5.586 5.792 421,850 -0.10(-1.69%)
Aug 05, 2010 5.988 6.065 5.870 5.892 213,641 -0.16(-2.63%)
Aug 04, 2010 5.997 6.115 5.974 6.051 150,765 +0.07(+1.14%)
Aug 03, 2010 6.174 6.174 5.911 5.983 253,856 -0.24(-3.80%)
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.