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 (%)
Jan 31, 2011 5.904 6.039 5.719 5.719 178,560 -0.15(-2.61%)
Jan 28, 2011 6.066 6.066 5.714 5.872 257,133 -0.22(-3.63%)
Jan 27, 2011 6.251 6.273 6.088 6.093 105,340 -0.15(-2.45%)
Jan 26, 2011 6.170 6.350 6.120 6.246 58,217 +0.08(+1.32%)
Jan 25, 2011 6.192 6.255 6.088 6.165 92,420 -0.09(-1.44%)
Jan 24, 2011 6.237 6.296 6.233 6.255 64,417 +0.00(+0.00%)
Jan 21, 2011 6.386 6.400 6.246 6.255 170,622 -0.08(-1.28%)
Jan 20, 2011 6.102 6.368 6.102 6.336 94,677 +0.18(+2.86%)
Jan 19, 2011 6.327 6.330 6.097 6.161 152,394 -0.19(-2.98%)
Jan 18, 2011 6.472 6.485 6.336 6.350 71,353 -0.17(-2.56%)
Jan 14, 2011 6.431 6.548 6.431 6.517 106,362 +0.06(+0.98%)
Jan 13, 2011 6.594 6.594 6.422 6.454 86,688 -0.14(-2.05%)
Jan 12, 2011 6.400 6.719 6.269 6.589 280,080 -0.02(-0.34%)
Jan 11, 2011 6.720 6.720 6.539 6.612 77,391 -0.15(-2.20%)
Jan 10, 2011 6.760 6.792 6.675 6.760 81,903 -0.06(-0.93%)
Jan 07, 2011 6.954 7.022 6.711 6.824 102,440 -0.14(-1.94%)
Jan 06, 2011 7.076 7.076 6.851 6.959 133,068 -0.14(-1.97%)
Jan 05, 2011 6.945 7.103 6.821 7.099 86,559 +0.14(+1.94%)
Jan 04, 2011 7.139 7.148 6.851 6.963 139,382 -0.18(-2.59%)
Jan 03, 2011 6.936 7.198 6.923 7.148 162,733 +0.26(+3.80%)
Dec 31, 2010 7.022 7.072 6.828 6.887 173,864 -0.17(-2.43%)
Dec 30, 2010 7.103 7.166 7.049 7.058 66,167 -0.02(-0.32%)
Dec 29, 2010 6.941 7.153 6.941 7.081 94,508 +0.18(+2.55%)
Dec 28, 2010 6.738 6.950 6.724 6.905 133,130 +0.16(+2.34%)
Dec 27, 2010 6.652 6.760 6.639 6.747 42,962 +0.11(+1.63%)
Dec 23, 2010 6.566 6.652 6.472 6.639 107,781 +0.05(+0.75%)
Dec 22, 2010 6.688 6.688 6.494 6.589 83,561 +0.10(+1.53%)
Dec 21, 2010 6.576 6.576 6.449 6.490 234,900 -0.04(-0.62%)
Dec 20, 2010 6.589 6.684 6.530 6.530 123,546 -0.07(-1.03%)
Dec 17, 2010 6.648 6.648 6.494 6.598 555,744 -0.06(-0.88%)
Dec 16, 2010 6.508 6.666 6.458 6.657 186,405 +0.14(+2.22%)
Dec 15, 2010 6.548 6.625 6.467 6.512 214,700 -0.07(-1.03%)
Dec 14, 2010 6.594 6.603 6.499 6.580 166,378 -0.02(-0.24%)
Dec 13, 2010 6.630 6.756 6.571 6.596 137,881 -0.02(-0.31%)
Dec 10, 2010 6.530 6.621 6.436 6.616 167,724 +0.11(+1.73%)
Dec 09, 2010 6.544 6.639 6.458 6.503 85,694 +0.03(+0.42%)
Dec 08, 2010 6.566 6.607 6.463 6.476 82,792 -0.05(-0.83%)
Dec 07, 2010 6.585 6.666 6.458 6.530 257,969 -0.02(-0.34%)
Dec 06, 2010 6.395 6.562 6.332 6.553 142,043 +0.16(+2.47%)
Dec 03, 2010 6.264 6.427 6.201 6.395 84,590 +0.08(+1.21%)
Dec 02, 2010 6.242 6.332 6.115 6.318 92,105 +0.06(+1.01%)
Dec 01, 2010 6.327 6.485 6.188 6.255 204,769 +0.03(+0.51%)
Nov 30, 2010 6.079 6.291 5.976 6.224 189,325 +0.06(+0.95%)
Nov 29, 2010 5.940 6.179 5.840 6.165 120,353 +0.20(+3.33%)
Nov 26, 2010 5.836 5.967 5.742 5.967 58,017 +0.07(+1.22%)
Nov 24, 2010 5.607 5.895 5.895 5.895 257,357 +0.32(+5.81%)
Nov 23, 2010 5.612 5.616 5.495 5.571 127,040 -0.10(-1.82%)
Nov 22, 2010 5.657 5.733 5.576 5.675 150,472 +0.01(+0.16%)
Nov 19, 2010 5.791 5.791 5.618 5.666 213,195 -0.12(-2.02%)
Nov 18, 2010 5.863 5.872 5.742 5.782 188,832 +0.00(+0.08%)
Nov 17, 2010 5.805 5.814 5.733 5.778 145,970 -0.01(-0.16%)
Nov 16, 2010 6.097 6.106 5.778 5.787 162,039 -0.38(-6.12%)
Nov 15, 2010 6.232 6.272 6.135 6.164 46,430 -0.07(-1.15%)
Nov 12, 2010 6.281 6.335 6.223 6.236 63,100 -0.13(-1.98%)
Nov 11, 2010 6.200 6.398 6.137 6.362 68,426 -0.04(-0.56%)
Nov 10, 2010 6.079 6.402 5.976 6.398 138,910 +0.32(+5.33%)
Nov 09, 2010 6.290 6.290 5.998 6.074 118,999 -0.24(-3.84%)
Nov 08, 2010 6.362 6.429 6.263 6.317 80,623 -0.09(-1.47%)
Nov 05, 2010 6.402 6.492 6.335 6.411 83,759 +0.03(+0.42%)
Nov 04, 2010 6.259 6.394 6.039 6.385 169,883 +0.24(+3.95%)
Nov 03, 2010 5.580 6.290 5.580 6.142 364,496 -0.40(-6.18%)
Nov 02, 2010 6.173 6.623 6.119 6.546 201,519 +0.46(+7.53%)
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.