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

Big 5 Sporting (NQ: BGFV )

3.330 +0.100 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 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%)
Aug 02, 2010 6.351 6.351 6.106 6.219 242,802 -0.02(-0.29%)
Jul 30, 2010 6.092 6.374 6.060 6.237 411,050 +0.04(+0.66%)
Jul 29, 2010 6.287 6.301 5.983 6.197 184,898 -0.07(-1.09%)
Jul 28, 2010 6.333 6.355 6.197 6.265 185,795 -0.05(-0.79%)
Jul 27, 2010 6.378 6.492 6.278 6.315 272,446 -0.04(-0.57%)
Jul 26, 2010 6.187 6.355 6.056 6.351 204,246 +0.20(+3.25%)
Jul 23, 2010 5.883 6.228 5.833 6.151 342,396 +0.23(+3.83%)
Jul 22, 2010 5.897 6.078 5.788 5.924 467,242 +0.09(+1.56%)
Jul 21, 2010 5.879 5.906 5.733 5.833 231,568 +0.00(+0.00%)
Jul 20, 2010 5.475 5.851 5.470 5.833 292,585 +0.28(+4.98%)
Jul 19, 2010 5.543 5.697 5.447 5.556 180,164 +0.03(+0.49%)
Jul 16, 2010 5.743 5.829 5.525 5.529 283,593 -0.27(-4.69%)
Jul 15, 2010 5.792 5.833 5.656 5.802 171,650 +0.03(+0.55%)
Jul 14, 2010 5.747 5.847 5.706 5.770 209,244 -0.04(-0.63%)
Jul 13, 2010 5.466 5.829 5.379 5.806 394,015 +0.39(+7.12%)
Jul 12, 2010 5.261 5.425 5.130 5.420 379,461 +0.13(+2.40%)
Jul 09, 2010 5.184 5.302 4.889 5.293 1,232,690 -0.16(-2.91%)
Jul 08, 2010 5.684 5.684 5.370 5.452 307,203 -0.20(-3.46%)
Jul 07, 2010 5.375 5.670 5.375 5.647 276,623 +0.28(+5.16%)
Jul 06, 2010 5.983 5.983 5.339 5.370 306,835 -0.49(-8.37%)
Jul 02, 2010 6.115 6.115 5.824 5.861 231,414 -0.20(-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.