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 (%)
Jul 31, 2009 6.032 6.032 5.765 5.787 302,771 -0.26(-4.27%)
Jul 30, 2009 5.911 6.138 5.845 6.045 305,890 +0.25(+4.30%)
Jul 29, 2009 5.555 6.112 5.555 5.796 313,815 +0.20(+3.58%)
Jul 28, 2009 5.791 5.934 5.520 5.595 382,154 -0.23(-3.97%)
Jul 27, 2009 5.992 6.081 5.747 5.827 426,846 -0.18(-3.04%)
Jul 24, 2009 5.934 6.032 5.827 6.009 393,591 +0.03(+0.45%)
Jul 23, 2009 5.586 6.112 5.560 5.983 442,564 +0.37(+6.67%)
Jul 22, 2009 5.386 5.698 5.324 5.609 355,429 +0.17(+3.11%)
Jul 21, 2009 5.671 5.711 5.319 5.440 383,277 -0.17(-3.09%)
Jul 20, 2009 5.426 5.627 5.319 5.613 264,224 +0.24(+4.47%)
Jul 17, 2009 5.324 5.386 5.150 5.373 550,470 +0.06(+1.17%)
Jul 16, 2009 5.342 5.342 5.177 5.310 363,876 -0.04(-0.83%)
Jul 15, 2009 5.168 5.511 5.012 5.355 546,243 +0.25(+4.97%)
Jul 14, 2009 4.825 5.124 4.723 5.101 439,532 +0.28(+5.92%)
Jul 13, 2009 4.799 4.959 4.656 4.816 294,583 +0.01(+0.28%)
Jul 10, 2009 4.652 4.830 4.549 4.803 233,301 +0.13(+2.86%)
Jul 09, 2009 4.950 4.950 4.661 4.669 309,724 -0.21(-4.38%)
Jul 08, 2009 4.968 5.017 4.741 4.883 451,934 -0.04(-0.81%)
Jul 07, 2009 4.977 5.063 4.794 4.923 866,692 -0.06(-1.16%)
Jul 06, 2009 4.807 4.999 4.696 4.981 347,149 +0.12(+2.47%)
Jul 02, 2009 4.807 4.874 4.630 4.861 586,457 -0.06(-1.27%)
Jul 01, 2009 4.932 5.003 4.723 4.923 591,354 +0.00(+0.00%)
Jun 30, 2009 4.888 5.083 4.888 4.923 519,945 +0.03(+0.64%)
Jun 29, 2009 5.048 5.137 4.870 4.892 654,982 -0.05(-0.99%)
Jun 26, 2009 5.057 5.155 4.923 4.941 2,011,391 -0.14(-2.72%)
Jun 25, 2009 5.275 5.310 5.030 5.079 377,569 -0.02(-0.44%)
Jun 24, 2009 4.999 5.181 4.852 5.101 582,665 +0.17(+3.52%)
Jun 23, 2009 4.799 5.097 4.799 4.928 622,197 +0.11(+2.31%)
Jun 22, 2009 5.293 5.293 4.812 4.816 605,750 -0.56(-10.36%)
Jun 19, 2009 5.453 5.546 5.275 5.373 571,188 +0.04(+0.84%)
Jun 18, 2009 5.092 5.448 5.003 5.328 275,079 +0.21(+4.09%)
Jun 17, 2009 4.812 5.328 4.612 5.119 517,672 +0.33(+6.98%)
Jun 16, 2009 4.968 5.110 4.785 4.785 355,901 -0.12(-2.36%)
Jun 15, 2009 5.221 5.351 4.763 4.901 482,498 -0.40(-7.48%)
Jun 12, 2009 5.400 5.475 5.177 5.297 397,268 -0.09(-1.73%)
Jun 11, 2009 5.898 5.898 5.377 5.391 293,100 -0.50(-8.47%)
Jun 10, 2009 5.960 5.960 5.537 5.889 553,995 +0.03(+0.46%)
Jun 09, 2009 5.787 5.983 5.593 5.862 225,510 +0.06(+1.07%)
Jun 08, 2009 5.606 5.862 5.426 5.800 519,464 +0.23(+4.16%)
Jun 05, 2009 5.591 5.724 5.462 5.569 394,247 +0.06(+1.13%)
Jun 04, 2009 5.408 5.531 5.275 5.506 221,581 +0.16(+2.91%)
Jun 03, 2009 5.475 5.533 5.248 5.351 299,029 -0.17(-3.06%)
Jun 02, 2009 5.373 5.564 5.319 5.520 1,483,781 +0.10(+1.81%)
Jun 01, 2009 5.008 5.627 4.937 5.422 823,323 +0.59(+12.26%)
May 29, 2009 5.048 5.324 4.812 4.830 860,135 -0.17(-3.47%)
May 28, 2009 5.168 5.168 4.634 5.003 251,396 -0.14(-2.77%)
May 27, 2009 5.529 5.529 5.124 5.146 364,880 -0.32(-5.79%)
May 26, 2009 4.736 5.604 4.736 5.462 770,657 +0.65(+13.51%)
May 22, 2009 4.785 4.963 4.728 4.812 320,809 +0.05(+1.12%)
May 21, 2009 4.776 4.945 4.496 4.759 244,180 -0.12(-2.37%)
May 20, 2009 5.266 5.328 4.816 4.874 337,682 -0.36(-6.89%)
May 19, 2009 5.021 5.346 4.812 5.235 385,310 +0.14(+2.80%)
May 18, 2009 4.736 5.155 4.723 5.092 527,911 +0.51(+11.18%)
May 15, 2009 4.563 4.674 4.478 4.580 431,339 +0.06(+1.38%)
May 14, 2009 4.304 4.750 4.251 4.518 401,981 +0.25(+5.95%)
May 13, 2009 4.554 4.554 4.256 4.264 488,361 -0.39(-8.41%)
May 12, 2009 4.759 4.892 4.386 4.656 489,752 -0.05(-1.13%)
May 11, 2009 4.914 5.115 4.572 4.710 888,290 -0.40(-7.76%)
May 08, 2009 4.959 5.213 4.897 5.106 271,606 +0.25(+5.23%)
May 07, 2009 5.008 5.204 4.821 4.852 469,246 -0.07(-1.45%)
May 06, 2009 5.221 5.310 4.669 4.923 668,144 -0.24(-4.74%)
May 05, 2009 5.448 5.471 5.026 5.168 1,091,412 -0.31(-5.61%)
May 04, 2009 5.546 6.005 4.527 5.475 2,185,524 +0.55(+11.21%)
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.