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 (%)
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.