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 (%)
Jun 30, 2010 5.875 5.969 5.804 5.879 206,206 +0.01(+0.23%)
Jun 29, 2010 6.045 6.062 5.816 5.866 290,403 -0.38(-6.16%)
Jun 25, 2010 6.040 6.488 6.000 6.250 604,120 +0.23(+3.87%)
Jun 24, 2010 6.112 6.143 5.955 6.018 185,458 -0.15(-2.47%)
Jun 23, 2010 6.071 6.237 6.036 6.170 113,362 +0.07(+1.17%)
Jun 22, 2010 6.076 6.232 6.022 6.098 181,321 +0.03(+0.44%)
Jun 21, 2010 6.353 6.376 6.000 6.071 317,599 -0.18(-2.86%)
Jun 18, 2010 6.246 6.292 6.143 6.250 321,980 +0.04(+0.72%)
Jun 17, 2010 6.273 6.371 6.183 6.206 153,763 -0.06(-1.00%)
Jun 16, 2010 6.340 6.398 6.232 6.268 188,605 -0.16(-2.51%)
Jun 15, 2010 6.394 6.465 6.210 6.429 201,953 +0.08(+1.27%)
Jun 14, 2010 6.228 6.443 5.866 6.349 158,572 +0.20(+3.20%)
Jun 11, 2010 6.045 6.210 6.036 6.152 132,221 +0.05(+0.88%)
Jun 10, 2010 5.919 6.112 5.915 6.098 198,301 +0.28(+4.85%)
Jun 09, 2010 5.969 6.071 5.781 5.816 216,972 -0.08(-1.37%)
Jun 08, 2010 5.986 5.986 5.740 5.897 367,758 -0.04(-0.75%)
Jun 07, 2010 6.139 6.197 5.942 5.942 209,420 -0.18(-2.99%)
Jun 04, 2010 6.344 6.358 6.089 6.125 330,187 -0.38(-5.78%)
Jun 03, 2010 6.461 6.608 6.376 6.501 216,114 +0.09(+1.32%)
Jun 02, 2010 6.353 6.443 6.210 6.416 645,610 +0.07(+1.06%)
Jun 01, 2010 6.501 6.653 6.291 6.349 549,748 -0.27(-4.06%)
May 28, 2010 6.828 6.895 6.590 6.617 180,130 -0.21(-3.08%)
May 27, 2010 6.720 6.845 6.313 6.828 187,027 +0.25(+3.74%)
May 26, 2010 6.617 6.804 6.546 6.581 201,374 -0.01(-0.14%)
May 25, 2010 6.546 6.635 6.327 6.590 240,289 -0.05(-0.74%)
May 24, 2010 6.840 6.880 6.631 6.639 228,838 -0.19(-2.74%)
May 21, 2010 6.689 7.054 6.564 6.827 232,563 +0.02(+0.26%)
May 20, 2010 6.925 7.001 6.706 6.809 630,385 -0.11(-1.55%)
May 19, 2010 6.666 6.934 6.631 6.916 359,645 +0.21(+3.12%)
May 18, 2010 6.983 7.059 6.689 6.706 301,560 -0.21(-2.97%)
May 17, 2010 7.036 7.125 6.853 6.911 312,144 -0.05(-0.77%)
May 14, 2010 7.023 7.054 6.898 6.965 195,974 -0.12(-1.64%)
May 13, 2010 7.103 7.179 7.027 7.081 381,731 -0.07(-1.00%)
May 12, 2010 7.179 7.206 7.059 7.152 499,865 -0.02(-0.31%)
May 11, 2010 7.121 7.246 7.032 7.175 319,493 +0.03(+0.37%)
May 10, 2010 7.081 7.469 7.027 7.148 416,288 +0.13(+1.91%)
May 07, 2010 7.406 7.487 7.005 7.014 828,811 -0.39(-5.30%)
May 06, 2010 7.558 7.650 7.143 7.406 482,170 -0.18(-2.35%)
May 05, 2010 7.580 7.745 7.558 7.585 258,461 -0.06(-0.76%)
May 04, 2010 7.839 7.839 7.616 7.643 387,974 -0.30(-3.82%)
May 03, 2010 7.625 7.959 7.585 7.946 283,072 +0.39(+5.13%)
Apr 30, 2010 8.098 8.098 7.531 7.558 745,319 -0.55(-6.82%)
Apr 29, 2010 7.826 8.129 7.803 8.111 245,898 +0.32(+4.12%)
Apr 28, 2010 7.794 7.906 7.696 7.790 223,976 +0.07(+0.87%)
Apr 27, 2010 8.071 8.115 7.714 7.723 278,300 -0.39(-4.78%)
Apr 26, 2010 7.991 8.200 7.892 8.111 197,667 +0.12(+1.51%)
Apr 23, 2010 7.991 8.004 7.879 7.991 211,305 -0.04(-0.44%)
Apr 22, 2010 7.928 8.026 7.866 8.026 142,843 +0.02(+0.28%)
Apr 21, 2010 7.906 8.004 7.846 8.004 145,380 +0.08(+1.07%)
Apr 20, 2010 7.991 8.026 7.826 7.919 464,314 -0.07(-0.84%)
Apr 19, 2010 7.848 7.986 7.770 7.986 459,506 +0.08(+0.96%)
Apr 16, 2010 7.701 7.959 7.696 7.910 731,383 +0.22(+2.84%)
Apr 15, 2010 7.487 7.839 7.433 7.692 1,142,758 +0.50(+6.94%)
Apr 14, 2010 6.974 7.197 6.969 7.192 237,299 +0.25(+3.53%)
Apr 13, 2010 7.018 7.045 6.867 6.947 219,394 -0.11(-1.58%)
Apr 12, 2010 7.068 7.125 7.025 7.059 290,551 -0.02(-0.25%)
Apr 09, 2010 7.157 7.157 6.987 7.076 153,974 -0.06(-0.81%)
Apr 08, 2010 7.112 7.219 7.050 7.134 141,042 -0.03(-0.37%)
Apr 07, 2010 7.117 7.166 7.063 7.161 192,475 +0.01(+0.19%)
Apr 06, 2010 7.197 7.197 7.090 7.148 183,112 -0.12(-1.60%)
Apr 05, 2010 7.099 7.277 7.090 7.264 175,288 +0.17(+2.45%)
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.