Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.528 +0.058 (+1.67%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
May 28, 2010 6.838 6.905 6.600 6.627 179,858 -0.21(-3.08%)
May 27, 2010 6.730 6.856 6.323 6.838 186,746 +0.25(+3.74%)
May 26, 2010 6.627 6.815 6.556 6.591 201,071 -0.01(-0.14%)
May 25, 2010 6.556 6.645 6.337 6.600 239,927 -0.05(-0.74%)
May 24, 2010 6.850 6.891 6.641 6.649 228,493 -0.19(-2.74%)
May 21, 2010 6.699 7.065 6.574 6.837 232,213 +0.02(+0.26%)
May 20, 2010 6.935 7.011 6.716 6.819 629,437 -0.11(-1.55%)
May 19, 2010 6.676 6.944 6.641 6.926 359,104 +0.21(+3.13%)
May 18, 2010 6.993 7.069 6.699 6.716 301,107 -0.21(-2.97%)
May 17, 2010 7.047 7.136 6.864 6.922 311,674 -0.05(-0.77%)
May 14, 2010 7.034 7.065 6.908 6.975 195,679 -0.12(-1.64%)
May 13, 2010 7.114 7.190 7.038 7.092 381,156 -0.07(-1.00%)
May 12, 2010 7.190 7.217 7.069 7.163 499,113 -0.02(-0.31%)
May 11, 2010 7.132 7.257 7.042 7.185 319,012 +0.03(+0.37%)
May 10, 2010 7.092 7.480 7.038 7.159 415,661 +0.13(+1.91%)
May 07, 2010 7.418 7.498 7.016 7.025 827,564 -0.39(-5.30%)
May 06, 2010 7.569 7.662 7.154 7.418 481,445 -0.18(-2.35%)
May 05, 2010 7.592 7.757 7.569 7.596 258,072 -0.06(-0.76%)
May 04, 2010 7.851 7.851 7.627 7.654 387,390 -0.30(-3.82%)
May 03, 2010 7.636 7.971 7.596 7.958 282,646 +0.39(+5.13%)
Apr 30, 2010 8.110 8.110 7.543 7.569 744,197 -0.55(-6.82%)
Apr 29, 2010 7.837 8.141 7.815 8.123 245,528 +0.32(+4.12%)
Apr 28, 2010 7.806 7.918 7.708 7.802 223,639 +0.07(+0.87%)
Apr 27, 2010 8.083 8.128 7.726 7.735 277,881 -0.39(-4.78%)
Apr 26, 2010 8.003 8.212 7.904 8.123 197,370 +0.12(+1.51%)
Apr 23, 2010 8.003 8.016 7.891 8.003 210,987 -0.04(-0.44%)
Apr 22, 2010 7.940 8.038 7.878 8.038 142,628 +0.02(+0.28%)
Apr 21, 2010 7.918 8.016 7.857 8.016 145,161 +0.08(+1.07%)
Apr 20, 2010 8.003 8.038 7.837 7.931 463,616 -0.07(-0.84%)
Apr 19, 2010 7.860 7.998 7.782 7.998 458,815 +0.08(+0.96%)
Apr 16, 2010 7.712 7.971 7.708 7.922 730,283 +0.22(+2.84%)
Apr 15, 2010 7.498 7.851 7.444 7.703 1,141,038 +0.50(+6.94%)
Apr 14, 2010 6.984 7.208 6.980 7.203 236,942 +0.25(+3.53%)
Apr 13, 2010 7.029 7.056 6.877 6.958 219,064 -0.11(-1.58%)
Apr 12, 2010 7.078 7.136 7.036 7.069 290,114 -0.02(-0.25%)
Apr 09, 2010 7.167 7.167 6.998 7.087 153,742 -0.06(-0.81%)
Apr 08, 2010 7.123 7.230 7.060 7.145 140,830 -0.03(-0.37%)
Apr 07, 2010 7.127 7.176 7.074 7.172 192,186 +0.01(+0.19%)
Apr 06, 2010 7.208 7.208 7.101 7.159 182,837 -0.12(-1.60%)
Apr 05, 2010 7.109 7.288 7.101 7.275 175,024 +0.17(+2.45%)
Apr 01, 2010 6.824 7.101 7.101 7.101 534,740 +0.30(+4.47%)
Mar 31, 2010 6.734 6.935 6.734 6.797 344,752 +0.00(+0.07%)
Mar 30, 2010 6.743 6.792 6.649 6.792 377,414 +0.08(+1.20%)
Mar 29, 2010 6.864 6.864 6.623 6.712 200,867 -0.11(-1.57%)
Mar 26, 2010 6.828 6.868 6.721 6.819 126,376 +0.01(+0.20%)
Mar 25, 2010 6.944 6.996 6.792 6.806 302,481 -0.12(-1.74%)
Mar 24, 2010 7.051 7.101 6.913 6.926 183,542 -0.18(-2.51%)
Mar 23, 2010 7.020 7.109 6.904 7.105 152,705 +0.10(+1.47%)
Mar 22, 2010 6.774 7.083 6.734 7.002 263,012 +0.18(+2.68%)
Mar 19, 2010 7.002 7.002 6.730 6.819 586,973 -0.21(-2.99%)
Mar 18, 2010 7.056 7.105 6.989 7.029 113,771 -0.04(-0.63%)
Mar 17, 2010 6.998 7.109 6.922 7.074 302,551 +0.12(+1.67%)
Mar 16, 2010 7.011 7.011 6.833 6.958 477,544 -0.03(-0.38%)
Mar 15, 2010 6.971 7.020 6.837 6.984 271,799 -0.03(-0.45%)
Mar 12, 2010 7.038 7.040 6.877 7.016 202,607 +0.00(+0.00%)
Mar 11, 2010 7.109 7.172 6.984 7.016 227,264 -0.13(-1.75%)
Mar 10, 2010 7.203 7.239 7.060 7.141 452,086 -0.01(-0.12%)
Mar 09, 2010 7.096 7.270 7.096 7.150 390,980 +0.02(+0.25%)
Mar 08, 2010 6.868 7.154 6.868 7.132 281,636 +0.24(+3.50%)
Mar 05, 2010 6.935 6.953 6.455 6.891 366,838 -0.01(-0.13%)
Mar 04, 2010 6.967 7.065 6.792 6.900 251,795 -0.03(-0.39%)
Mar 03, 2010 7.149 7.149 6.868 6.926 449,001 -0.04(-0.51%)
Mar 02, 2010 7.024 7.167 6.900 6.962 825,159 -0.06(-0.82%)
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.