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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 6.583 6.671 6.369 6.556 490,308 -0.12(-1.80%)
Oct 29, 2009 6.578 6.778 6.516 6.676 281,082 +0.17(+2.60%)
Oct 28, 2009 6.507 6.667 6.423 6.507 404,018 +0.01(+0.21%)
Oct 27, 2009 7.058 7.058 6.489 6.494 655,609 -0.51(-7.30%)
Oct 26, 2009 6.827 7.120 6.827 7.005 348,790 +0.21(+3.07%)
Oct 23, 2009 7.134 7.347 6.689 6.796 701,383 -0.51(-6.94%)
Oct 22, 2009 7.209 7.436 7.107 7.303 201,871 +0.10(+1.36%)
Oct 21, 2009 7.298 7.605 7.178 7.205 352,518 -0.14(-1.94%)
Oct 20, 2009 7.338 7.400 7.249 7.347 213,815 -0.02(-0.24%)
Oct 19, 2009 7.320 7.405 7.183 7.365 177,554 +0.10(+1.41%)
Oct 16, 2009 7.214 7.294 7.023 7.263 274,630 -0.01(-0.12%)
Oct 15, 2009 7.151 7.338 7.151 7.271 252,320 +0.06(+0.86%)
Oct 14, 2009 7.178 7.289 7.103 7.209 222,576 +0.17(+2.40%)
Oct 13, 2009 7.134 7.138 6.951 7.040 115,716 -0.11(-1.55%)
Oct 12, 2009 7.267 7.267 7.143 7.151 122,499 -0.06(-0.80%)
Oct 09, 2009 7.183 7.280 7.129 7.209 393,739 +0.04(+0.62%)
Oct 08, 2009 7.298 7.316 7.138 7.165 319,297 -0.08(-1.16%)
Oct 07, 2009 7.196 7.378 7.187 7.249 245,597 -0.01(-0.12%)
Oct 06, 2009 7.089 7.325 6.943 7.258 542,703 +0.24(+3.35%)
Oct 05, 2009 6.694 7.111 6.627 7.023 626,941 +0.35(+5.26%)
Oct 02, 2009 6.436 6.743 6.320 6.671 386,944 +0.21(+3.30%)
Oct 01, 2009 6.698 6.827 6.400 6.458 307,498 -0.25(-3.77%)
Sep 30, 2009 7.071 7.103 6.587 6.711 596,541 -0.33(-4.73%)
Sep 29, 2009 6.885 7.103 6.867 7.045 410,284 +0.24(+3.46%)
Sep 28, 2009 6.667 6.840 6.560 6.809 270,197 +0.15(+2.27%)
Sep 25, 2009 6.356 6.667 6.227 6.658 258,471 +0.30(+4.68%)
Sep 24, 2009 6.627 6.703 6.276 6.360 309,170 -0.26(-3.90%)
Sep 23, 2009 6.698 6.796 6.574 6.618 226,109 -0.08(-1.26%)
Sep 22, 2009 6.836 6.876 6.698 6.703 220,394 -0.09(-1.31%)
Sep 21, 2009 6.627 6.840 6.627 6.791 212,101 +0.12(+1.73%)
Sep 18, 2009 6.703 6.756 6.591 6.676 300,940 +0.01(+0.13%)
Sep 17, 2009 6.769 6.796 6.600 6.667 166,667 -0.10(-1.45%)
Sep 16, 2009 6.854 6.885 6.711 6.765 234,591 -0.17(-2.44%)
Sep 15, 2009 6.898 6.974 6.680 6.934 89,804 -0.00(-0.06%)
Sep 14, 2009 6.858 6.978 6.743 6.938 141,551 +0.04(+0.52%)
Sep 11, 2009 7.063 7.111 6.858 6.903 158,754 -0.17(-2.39%)
Sep 10, 2009 6.827 7.080 6.725 7.071 273,363 +0.21(+3.11%)
Sep 09, 2009 6.800 7.089 6.556 6.858 231,488 +0.08(+1.11%)
Sep 08, 2009 6.720 6.907 6.685 6.783 221,465 +0.16(+2.35%)
Sep 04, 2009 6.405 6.738 6.405 6.627 180,143 +0.17(+2.62%)
Sep 03, 2009 6.543 6.623 6.089 6.458 454,719 -0.05(-0.75%)
Sep 02, 2009 6.663 6.783 6.476 6.507 235,925 -0.16(-2.40%)
Sep 01, 2009 6.734 6.960 6.627 6.667 416,865 -0.12(-1.77%)
Aug 31, 2009 6.894 7.143 6.734 6.787 399,991 -0.17(-2.43%)
Aug 28, 2009 7.196 7.205 6.867 6.956 187,489 -0.13(-1.88%)
Aug 27, 2009 6.983 7.156 6.823 7.089 427,026 +0.10(+1.46%)
Aug 26, 2009 6.880 7.067 6.763 6.987 376,858 +0.08(+1.09%)
Aug 25, 2009 6.663 7.031 6.605 6.911 456,020 +0.31(+4.71%)
Aug 24, 2009 6.547 6.658 6.449 6.600 370,963 +0.09(+1.37%)
Aug 21, 2009 6.529 6.623 6.287 6.511 628,591 +0.04(+0.69%)
Aug 20, 2009 5.965 6.534 5.889 6.467 644,968 +0.50(+8.42%)
Aug 19, 2009 5.854 5.987 5.689 5.965 180,692 -0.01(-0.15%)
Aug 18, 2009 5.680 6.000 5.680 5.974 433,170 +0.43(+7.78%)
Aug 17, 2009 5.729 5.800 5.507 5.543 287,211 -0.34(-5.74%)
Aug 14, 2009 6.076 6.120 5.667 5.880 327,594 -0.22(-3.64%)
Aug 13, 2009 6.303 6.303 5.916 6.103 180,150 -0.13(-2.14%)
Aug 12, 2009 6.138 6.431 6.138 6.236 202,811 +0.10(+1.59%)
Aug 11, 2009 6.329 6.489 6.116 6.138 191,825 -0.25(-3.96%)
Aug 10, 2009 6.365 6.516 6.294 6.391 361,671 -0.05(-0.76%)
Aug 07, 2009 6.551 6.658 6.400 6.440 626,334 -0.01(-0.14%)
Aug 06, 2009 6.360 6.649 6.325 6.449 585,766 +0.11(+1.68%)
Aug 05, 2009 6.667 6.711 5.960 6.343 1,089,837 +0.10(+1.57%)
Aug 04, 2009 6.374 6.387 5.960 6.245 1,092,724 +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.