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 30, 2009 6.679 6.769 6.462 6.652 483,243 -0.12(-1.80%)
Oct 29, 2009 6.674 6.877 6.611 6.774 277,032 +0.17(+2.60%)
Oct 28, 2009 6.602 6.764 6.516 6.602 398,197 +0.01(+0.21%)
Oct 27, 2009 7.161 7.161 6.584 6.589 646,163 -0.52(-7.30%)
Oct 26, 2009 6.927 7.224 6.927 7.107 343,764 +0.21(+3.07%)
Oct 23, 2009 7.238 7.454 6.787 6.895 691,277 -0.51(-6.94%)
Oct 22, 2009 7.315 7.545 7.211 7.409 198,962 +0.10(+1.36%)
Oct 21, 2009 7.405 7.716 7.283 7.310 347,439 -0.14(-1.94%)
Oct 20, 2009 7.445 7.509 7.355 7.454 210,734 -0.02(-0.24%)
Oct 19, 2009 7.427 7.513 7.288 7.472 174,995 +0.10(+1.41%)
Oct 16, 2009 7.319 7.400 7.125 7.369 270,672 -0.01(-0.12%)
Oct 15, 2009 7.256 7.445 7.256 7.378 248,684 +0.06(+0.86%)
Oct 14, 2009 7.283 7.396 7.206 7.315 219,369 +0.17(+2.40%)
Oct 13, 2009 7.238 7.242 7.053 7.143 114,048 -0.11(-1.55%)
Oct 12, 2009 7.373 7.373 7.247 7.256 120,734 -0.06(-0.80%)
Oct 09, 2009 7.288 7.387 7.233 7.315 388,065 +0.05(+0.62%)
Oct 08, 2009 7.405 7.423 7.242 7.270 314,696 -0.09(-1.16%)
Oct 07, 2009 7.301 7.486 7.292 7.355 242,058 -0.01(-0.12%)
Oct 06, 2009 7.193 7.432 7.044 7.364 534,884 +0.24(+3.35%)
Oct 05, 2009 6.792 7.215 6.724 7.125 617,908 +0.36(+5.26%)
Oct 02, 2009 6.530 6.841 6.412 6.769 381,368 +0.22(+3.30%)
Oct 01, 2009 6.796 6.927 6.494 6.553 303,067 -0.26(-3.77%)
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%)
Sep 01, 2009 6.832 7.062 6.724 6.764 410,858 -0.12(-1.77%)
Aug 31, 2009 6.994 7.247 6.832 6.886 394,227 -0.17(-2.43%)
Aug 28, 2009 7.301 7.310 6.967 7.058 184,788 -0.14(-1.88%)
Aug 27, 2009 7.085 7.261 6.922 7.193 420,872 +0.10(+1.46%)
Aug 26, 2009 6.981 7.170 6.861 7.089 371,427 +0.08(+1.09%)
Aug 25, 2009 6.760 7.134 6.701 7.013 449,449 +0.32(+4.71%)
Aug 24, 2009 6.643 6.755 6.543 6.697 365,618 +0.09(+1.37%)
Aug 21, 2009 6.625 6.719 6.379 6.607 619,533 +0.05(+0.69%)
Aug 20, 2009 6.052 6.629 5.975 6.562 635,674 +0.51(+8.42%)
Aug 19, 2009 5.939 6.074 5.772 6.052 178,089 -0.01(-0.15%)
Aug 18, 2009 5.763 6.088 5.763 6.061 426,928 +0.44(+7.78%)
Aug 17, 2009 5.813 5.885 5.587 5.624 283,072 -0.34(-5.74%)
Aug 14, 2009 6.165 6.210 5.750 5.966 322,874 -0.23(-3.64%)
Aug 13, 2009 6.395 6.395 6.002 6.192 177,554 -0.14(-2.14%)
Aug 12, 2009 6.228 6.525 6.228 6.327 199,889 +0.10(+1.59%)
Aug 11, 2009 6.422 6.584 6.205 6.228 189,061 -0.26(-3.96%)
Aug 10, 2009 6.458 6.611 6.386 6.485 356,459 -0.05(-0.76%)
Aug 07, 2009 6.647 6.755 6.494 6.534 617,309 -0.01(-0.14%)
Aug 06, 2009 6.453 6.746 6.417 6.543 577,326 +0.11(+1.68%)
Aug 05, 2009 6.764 6.810 6.047 6.435 1,074,134 +0.10(+1.57%)
Aug 04, 2009 6.467 6.480 6.047 6.336 1,076,979 +0.18(+3.01%)
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.