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 6.592 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%)
Sep 01, 2009 6.744 6.971 6.637 6.677 416,238 -0.12(-1.77%)
Aug 31, 2009 6.904 7.153 6.744 6.797 399,389 -0.17(-2.43%)
Aug 28, 2009 7.207 7.216 6.877 6.966 187,207 -0.13(-1.88%)
Aug 27, 2009 6.993 7.167 6.833 7.100 426,383 +0.10(+1.46%)
Aug 26, 2009 6.891 7.078 6.773 6.998 376,290 +0.08(+1.09%)
Aug 25, 2009 6.673 7.042 6.615 6.922 455,333 +0.31(+4.71%)
Aug 24, 2009 6.557 6.668 6.459 6.610 370,405 +0.09(+1.37%)
Aug 21, 2009 6.539 6.633 6.296 6.521 627,644 +0.04(+0.69%)
Aug 20, 2009 5.974 6.544 5.898 6.477 643,997 +0.50(+8.42%)
Aug 19, 2009 5.862 5.996 5.698 5.974 180,420 -0.01(-0.15%)
Aug 18, 2009 5.689 6.009 5.689 5.983 432,518 +0.43(+7.78%)
Aug 17, 2009 5.738 5.809 5.515 5.551 286,779 -0.34(-5.74%)
Aug 14, 2009 6.085 6.130 5.676 5.889 327,101 -0.22(-3.64%)
Aug 13, 2009 6.312 6.312 5.925 6.112 179,879 -0.13(-2.14%)
Aug 12, 2009 6.147 6.441 6.147 6.245 202,506 +0.10(+1.59%)
Aug 11, 2009 6.339 6.499 6.125 6.147 191,536 -0.25(-3.96%)
Aug 10, 2009 6.374 6.526 6.303 6.401 361,126 -0.05(-0.76%)
Aug 07, 2009 6.561 6.668 6.410 6.450 625,391 -0.01(-0.14%)
Aug 06, 2009 6.370 6.659 6.334 6.459 584,885 +0.11(+1.68%)
Aug 05, 2009 6.677 6.722 5.969 6.352 1,088,197 +0.10(+1.57%)
Aug 04, 2009 6.383 6.397 5.969 6.254 1,091,079 +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.