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 (%)
Aug 31, 2010 5.265 5.445 5.202 5.332 274,397 +0.08(+1.46%)
Aug 30, 2010 5.328 5.341 5.188 5.256 200,331 -0.09(-1.77%)
Aug 27, 2010 5.314 5.359 5.189 5.350 146,459 +0.10(+1.88%)
Aug 26, 2010 5.296 5.350 5.198 5.252 126,659 -0.04(-0.76%)
Aug 25, 2010 5.099 5.305 5.099 5.292 331,721 +0.13(+2.61%)
Aug 24, 2010 5.144 5.279 5.077 5.158 261,085 -0.04(-0.69%)
Aug 23, 2010 5.377 5.440 5.144 5.193 218,016 -0.17(-3.09%)
Aug 20, 2010 5.368 5.382 5.158 5.359 238,847 -0.04(-0.66%)
Aug 19, 2010 5.444 5.565 5.171 5.395 354,667 -0.04(-0.82%)
Aug 18, 2010 5.485 5.534 5.314 5.440 231,121 -0.06(-1.06%)
Aug 17, 2010 5.561 5.637 5.413 5.498 438,351 +0.01(+0.16%)
Aug 16, 2010 5.480 5.579 5.368 5.489 228,440 +0.00(+0.00%)
Aug 13, 2010 5.476 5.565 5.337 5.489 269,744 -0.02(-0.41%)
Aug 12, 2010 5.431 5.556 5.386 5.512 201,912 +0.01(+0.24%)
Aug 11, 2010 5.565 5.646 5.471 5.498 362,927 -0.19(-3.39%)
Aug 10, 2010 5.673 5.749 5.516 5.691 324,812 -0.04(-0.63%)
Aug 09, 2010 5.771 5.771 5.628 5.727 269,499 +0.01(+0.16%)
Aug 06, 2010 5.659 5.816 5.514 5.718 427,374 -0.10(-1.69%)
Aug 05, 2010 5.910 5.986 5.794 5.816 216,438 -0.16(-2.63%)
Aug 04, 2010 5.919 6.036 5.897 5.973 152,739 +0.07(+1.14%)
Aug 03, 2010 6.094 6.094 5.834 5.906 257,180 -0.23(-3.80%)
Aug 02, 2010 6.269 6.269 6.027 6.139 245,981 -0.02(-0.29%)
Jul 30, 2010 6.013 6.291 5.982 6.157 416,432 +0.04(+0.66%)
Jul 29, 2010 6.206 6.219 5.906 6.116 187,319 -0.07(-1.09%)
Jul 28, 2010 6.251 6.273 6.116 6.184 188,227 -0.05(-0.79%)
Jul 27, 2010 6.296 6.408 6.197 6.233 276,013 -0.04(-0.57%)
Jul 26, 2010 6.107 6.273 5.978 6.269 206,920 +0.20(+3.25%)
Jul 23, 2010 5.807 6.148 5.758 6.072 346,879 +0.22(+3.83%)
Jul 22, 2010 5.821 6.000 5.713 5.848 473,360 +0.09(+1.56%)
Jul 21, 2010 5.803 5.830 5.659 5.758 234,600 +0.00(+0.00%)
Jul 20, 2010 5.404 5.776 5.399 5.758 296,415 +0.27(+4.98%)
Jul 19, 2010 5.471 5.623 5.377 5.485 182,523 +0.03(+0.49%)
Jul 16, 2010 5.668 5.753 5.453 5.458 287,306 -0.27(-4.69%)
Jul 15, 2010 5.718 5.758 5.583 5.727 173,898 +0.03(+0.55%)
Jul 14, 2010 5.673 5.771 5.632 5.695 211,984 -0.04(-0.63%)
Jul 13, 2010 5.395 5.753 5.310 5.731 399,174 +0.38(+7.12%)
Jul 12, 2010 5.193 5.355 5.063 5.350 384,429 +0.13(+2.40%)
Jul 09, 2010 5.117 5.234 4.826 5.225 1,248,829 -0.16(-2.91%)
Jul 08, 2010 5.610 5.610 5.301 5.382 311,225 -0.19(-3.46%)
Jul 07, 2010 5.305 5.597 5.305 5.574 280,245 +0.27(+5.16%)
Jul 06, 2010 5.906 5.906 5.270 5.301 310,852 -0.48(-8.37%)
Jul 02, 2010 6.036 6.036 5.749 5.785 234,444 -0.20(-3.30%)
Jul 01, 2010 5.865 6.009 5.695 5.982 291,805 +0.09(+1.60%)
Jun 30, 2010 5.883 5.978 5.812 5.888 205,896 +0.01(+0.23%)
Jun 29, 2010 6.054 6.072 5.825 5.874 289,966 -0.39(-6.16%)
Jun 25, 2010 6.049 6.497 6.009 6.260 603,211 +0.23(+3.87%)
Jun 24, 2010 6.121 6.152 5.964 6.027 185,179 -0.15(-2.47%)
Jun 23, 2010 6.081 6.246 6.045 6.179 113,191 +0.07(+1.17%)
Jun 22, 2010 6.085 6.242 6.031 6.107 181,048 +0.03(+0.44%)
Jun 21, 2010 6.363 6.385 6.009 6.081 317,121 -0.18(-2.86%)
Jun 18, 2010 6.255 6.301 6.152 6.260 321,495 +0.04(+0.72%)
Jun 17, 2010 6.282 6.381 6.193 6.215 153,531 -0.06(-1.00%)
Jun 16, 2010 6.349 6.408 6.242 6.278 188,321 -0.16(-2.51%)
Jun 15, 2010 6.403 6.475 6.219 6.439 201,649 +0.08(+1.27%)
Jun 14, 2010 6.237 6.452 5.874 6.358 158,334 +0.20(+3.20%)
Jun 11, 2010 6.054 6.219 6.045 6.161 132,022 +0.05(+0.88%)
Jun 10, 2010 5.928 6.121 5.924 6.107 198,002 +0.28(+4.85%)
Jun 09, 2010 5.978 6.081 5.789 5.825 216,646 -0.08(-1.37%)
Jun 08, 2010 5.995 5.995 5.749 5.906 367,205 -0.04(-0.75%)
Jun 07, 2010 6.148 6.206 5.951 5.951 209,105 -0.18(-2.99%)
Jun 04, 2010 6.354 6.367 6.098 6.134 329,690 -0.38(-5.78%)
Jun 03, 2010 6.470 6.618 6.385 6.511 215,789 +0.09(+1.33%)
Jun 02, 2010 6.363 6.452 6.219 6.426 644,638 +0.07(+1.06%)
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.