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, 2009 7.186 7.217 6.693 6.820 587,060 -0.34(-4.73%)
Sep 29, 2009 6.996 7.217 6.978 7.159 403,764 +0.24(+3.46%)
Sep 28, 2009 6.775 6.951 6.666 6.919 265,903 +0.15(+2.27%)
Sep 25, 2009 6.459 6.775 6.328 6.766 254,363 +0.30(+4.68%)
Sep 24, 2009 6.734 6.811 6.377 6.463 304,256 -0.26(-3.90%)
Sep 23, 2009 6.806 6.906 6.680 6.725 222,515 -0.09(-1.26%)
Sep 22, 2009 6.946 6.987 6.806 6.811 216,891 -0.09(-1.31%)
Sep 21, 2009 6.734 6.951 6.734 6.901 208,730 +0.12(+1.73%)
Sep 18, 2009 6.811 6.865 6.698 6.784 296,157 +0.01(+0.13%)
Sep 17, 2009 6.879 6.906 6.707 6.775 164,018 -0.10(-1.45%)
Sep 16, 2009 6.964 6.996 6.820 6.874 230,862 -0.17(-2.44%)
Sep 15, 2009 7.010 7.086 6.788 7.046 88,376 -0.00(-0.06%)
Sep 14, 2009 6.969 7.091 6.851 7.050 139,301 +0.04(+0.52%)
Sep 11, 2009 7.177 7.226 6.969 7.014 156,231 -0.17(-2.39%)
Sep 10, 2009 6.937 7.195 6.833 7.186 269,018 +0.22(+3.11%)
Sep 09, 2009 6.910 7.204 6.662 6.969 227,809 +0.08(+1.11%)
Sep 08, 2009 6.829 7.019 6.793 6.892 217,945 +0.16(+2.35%)
Sep 04, 2009 6.508 6.847 6.508 6.734 177,280 +0.17(+2.62%)
Sep 03, 2009 6.648 6.729 6.188 6.562 447,493 -0.05(-0.75%)
Sep 02, 2009 6.770 6.892 6.580 6.612 232,175 -0.16(-2.40%)
Sep 01, 2009 6.842 7.073 6.734 6.775 410,240 -0.12(-1.77%)
Aug 31, 2009 7.005 7.258 6.842 6.897 393,634 -0.17(-2.43%)
Aug 28, 2009 7.312 7.321 6.978 7.068 184,510 -0.14(-1.88%)
Aug 27, 2009 7.095 7.271 6.933 7.204 420,239 +0.10(+1.46%)
Aug 26, 2009 6.991 7.181 6.872 7.100 370,868 +0.08(+1.09%)
Aug 25, 2009 6.770 7.145 6.711 7.023 448,772 +0.32(+4.71%)
Aug 24, 2009 6.653 6.766 6.553 6.707 365,067 +0.09(+1.37%)
Aug 21, 2009 6.635 6.730 6.389 6.617 618,601 +0.05(+0.69%)
Aug 20, 2009 6.061 6.639 5.984 6.571 634,717 +0.51(+8.42%)
Aug 19, 2009 5.948 6.084 5.781 6.061 177,821 -0.01(-0.15%)
Aug 18, 2009 5.772 6.097 5.772 6.070 426,286 +0.44(+7.78%)
Aug 17, 2009 5.822 5.894 5.596 5.632 282,646 -0.34(-5.74%)
Aug 14, 2009 6.174 6.219 5.758 5.975 322,388 -0.23(-3.64%)
Aug 13, 2009 6.404 6.404 6.011 6.201 177,287 -0.14(-2.14%)
Aug 12, 2009 6.237 6.535 6.237 6.337 199,588 +0.10(+1.59%)
Aug 11, 2009 6.431 6.594 6.215 6.237 188,776 -0.26(-3.96%)
Aug 10, 2009 6.468 6.621 6.395 6.495 355,923 -0.05(-0.76%)
Aug 07, 2009 6.657 6.766 6.504 6.544 616,380 -0.01(-0.14%)
Aug 06, 2009 6.463 6.757 6.427 6.553 576,457 +0.11(+1.68%)
Aug 05, 2009 6.775 6.820 6.057 6.445 1,072,517 +0.10(+1.57%)
Aug 04, 2009 6.477 6.490 6.057 6.346 1,075,358 +0.19(+3.01%)
Aug 03, 2009 5.953 6.174 5.587 6.160 512,103 +0.29(+4.92%)
Jul 31, 2009 6.120 6.120 5.849 5.871 298,409 -0.26(-4.27%)
Jul 30, 2009 5.998 6.228 5.930 6.133 301,482 +0.25(+4.30%)
Jul 29, 2009 5.637 6.201 5.637 5.880 309,293 +0.20(+3.58%)
Jul 28, 2009 5.876 6.020 5.600 5.677 376,647 -0.23(-3.97%)
Jul 27, 2009 6.079 6.169 5.831 5.912 420,695 -0.19(-3.04%)
Jul 24, 2009 6.020 6.120 5.912 6.097 387,919 +0.03(+0.45%)
Jul 23, 2009 5.668 6.201 5.641 6.070 436,187 +0.38(+6.67%)
Jul 22, 2009 5.465 5.781 5.402 5.691 350,308 +0.17(+3.11%)
Jul 21, 2009 5.754 5.794 5.397 5.519 377,754 -0.18(-3.09%)
Jul 20, 2009 5.506 5.709 5.397 5.695 260,416 +0.24(+4.47%)
Jul 17, 2009 5.402 5.465 5.226 5.451 542,539 +0.06(+1.17%)
Jul 16, 2009 5.420 5.420 5.253 5.388 358,633 -0.05(-0.83%)
Jul 15, 2009 5.244 5.591 5.086 5.433 538,372 +0.26(+4.97%)
Jul 14, 2009 4.896 5.198 4.792 5.176 433,198 +0.29(+5.91%)
Jul 13, 2009 4.869 5.031 4.724 4.887 290,338 +0.01(+0.28%)
Jul 10, 2009 4.720 4.900 4.616 4.873 229,939 +0.14(+2.86%)
Jul 09, 2009 5.022 5.022 4.729 4.738 305,261 -0.22(-4.38%)
Jul 08, 2009 5.040 5.090 4.810 4.955 445,422 -0.04(-0.81%)
Jul 07, 2009 5.049 5.137 4.864 4.995 854,204 -0.06(-1.16%)
Jul 06, 2009 4.878 5.072 4.765 5.054 342,147 +0.12(+2.47%)
Jul 02, 2009 4.878 4.946 4.698 4.932 578,007 -0.06(-1.27%)
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.