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

Big 5 Sporting (NQ: BGFV )

3.175 -0.055 (-1.70%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 6, 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 (%)
Nov 30, 2009 7.100 7.314 7.047 7.274 448,264 +0.24(+3.35%)
Nov 27, 2009 7.082 7.198 7.015 7.038 152,065 -0.34(-4.64%)
Nov 25, 2009 7.367 7.523 7.296 7.380 263,256 +0.04(+0.55%)
Nov 24, 2009 7.505 7.612 7.198 7.340 215,906 -0.20(-2.60%)
Nov 23, 2009 7.434 7.688 7.434 7.536 175,586 +0.17(+2.36%)
Nov 20, 2009 7.478 7.772 7.300 7.363 227,493 -0.16(-2.19%)
Nov 19, 2009 7.732 7.785 7.389 7.527 301,868 -0.33(-4.25%)
Nov 18, 2009 7.785 7.897 7.692 7.861 264,947 +0.09(+1.20%)
Nov 17, 2009 7.732 7.839 7.643 7.768 311,411 +0.01(+0.11%)
Nov 16, 2009 7.745 7.883 7.665 7.759 405,542 +0.01(+0.17%)
Nov 13, 2009 7.692 7.950 7.612 7.745 489,797 -0.08(-1.02%)
Nov 12, 2009 7.972 8.030 7.683 7.826 275,389 -0.16(-2.06%)
Nov 11, 2009 8.048 8.048 7.883 7.990 313,265 +0.00(+0.06%)
Nov 10, 2009 7.785 8.021 7.785 7.986 324,416 +0.20(+2.57%)
Nov 09, 2009 8.012 8.079 7.728 7.785 612,546 -0.11(-1.35%)
Nov 06, 2009 7.585 8.012 7.585 7.892 547,656 +0.26(+3.38%)
Nov 05, 2009 7.238 7.817 7.113 7.634 786,863 +0.55(+7.79%)
Nov 04, 2009 7.322 7.469 7.060 7.082 1,529,484 +0.18(+2.65%)
Nov 03, 2009 6.735 6.949 6.521 6.900 510,880 +0.06(+0.85%)
Nov 02, 2009 6.588 7.069 6.561 6.842 612,368 +0.28(+4.20%)
Oct 30, 2009 6.592 6.682 6.379 6.566 489,570 -0.12(-1.80%)
Oct 29, 2009 6.588 6.788 6.526 6.686 280,659 +0.17(+2.60%)
Oct 28, 2009 6.517 6.677 6.432 6.517 403,410 +0.01(+0.21%)
Oct 27, 2009 7.069 7.069 6.499 6.503 654,623 -0.51(-7.30%)
Oct 26, 2009 6.837 7.131 6.837 7.015 348,265 +0.21(+3.07%)
Oct 23, 2009 7.144 7.358 6.699 6.806 700,328 -0.51(-6.94%)
Oct 22, 2009 7.220 7.447 7.118 7.314 201,567 +0.10(+1.36%)
Oct 21, 2009 7.309 7.616 7.189 7.216 351,988 -0.14(-1.94%)
Oct 20, 2009 7.349 7.412 7.260 7.358 213,493 -0.02(-0.24%)
Oct 19, 2009 7.331 7.416 7.193 7.376 177,286 +0.10(+1.41%)
Oct 16, 2009 7.225 7.305 7.033 7.274 274,216 -0.01(-0.12%)
Oct 15, 2009 7.162 7.349 7.162 7.282 251,940 +0.06(+0.86%)
Oct 14, 2009 7.189 7.300 7.113 7.220 222,241 +0.17(+2.40%)
Oct 13, 2009 7.144 7.149 6.962 7.051 115,541 -0.11(-1.55%)
Oct 12, 2009 7.278 7.278 7.153 7.162 122,315 -0.06(-0.80%)
Oct 09, 2009 7.193 7.291 7.140 7.220 393,146 +0.04(+0.62%)
Oct 08, 2009 7.309 7.327 7.149 7.176 318,816 -0.08(-1.16%)
Oct 07, 2009 7.207 7.389 7.198 7.260 245,227 -0.01(-0.12%)
Oct 06, 2009 7.100 7.336 6.953 7.269 541,887 +0.24(+3.35%)
Oct 05, 2009 6.704 7.122 6.637 7.033 625,998 +0.35(+5.26%)
Oct 02, 2009 6.446 6.753 6.329 6.682 386,361 +0.21(+3.30%)
Oct 01, 2009 6.708 6.837 6.410 6.468 307,035 -0.25(-3.77%)
Sep 30, 2009 7.082 7.113 6.597 6.722 595,643 -0.33(-4.73%)
Sep 29, 2009 6.895 7.113 6.877 7.055 409,667 +0.24(+3.46%)
Sep 28, 2009 6.677 6.851 6.570 6.819 269,791 +0.15(+2.27%)
Sep 25, 2009 6.365 6.677 6.236 6.668 258,082 +0.30(+4.68%)
Sep 24, 2009 6.637 6.713 6.286 6.370 308,704 -0.26(-3.90%)
Sep 23, 2009 6.708 6.806 6.584 6.628 225,768 -0.08(-1.26%)
Sep 22, 2009 6.846 6.886 6.708 6.713 220,062 -0.09(-1.31%)
Sep 21, 2009 6.637 6.851 6.637 6.802 211,781 +0.12(+1.73%)
Sep 18, 2009 6.713 6.766 6.601 6.686 300,487 +0.01(+0.13%)
Sep 17, 2009 6.779 6.806 6.610 6.677 166,416 -0.10(-1.45%)
Sep 16, 2009 6.864 6.895 6.722 6.775 234,237 -0.17(-2.44%)
Sep 15, 2009 6.909 6.984 6.690 6.944 89,669 -0.00(-0.06%)
Sep 14, 2009 6.868 6.989 6.753 6.949 141,338 +0.04(+0.52%)
Sep 11, 2009 7.073 7.122 6.868 6.913 158,515 -0.17(-2.39%)
Sep 10, 2009 6.837 7.091 6.735 7.082 272,951 +0.21(+3.11%)
Sep 09, 2009 6.811 7.100 6.566 6.868 231,140 +0.08(+1.11%)
Sep 08, 2009 6.730 6.917 6.695 6.793 221,131 +0.16(+2.35%)
Sep 04, 2009 6.414 6.748 6.414 6.637 179,872 +0.17(+2.62%)
Sep 03, 2009 6.552 6.633 6.098 6.468 454,035 -0.05(-0.75%)
Sep 02, 2009 6.673 6.793 6.486 6.517 235,570 -0.16(-2.40%)
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.