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

Big 5 Sporting (NQ: BGFV )

3.465 -0.005 (-0.14%)
Streaming Delayed Price Updated: 3:17 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 (%)
Dec 31, 2009 7.760 7.636 7.636 7.636 139,492 -0.12(-1.60%)
Dec 30, 2009 7.818 8.000 7.596 7.760 327,360 -0.13(-1.69%)
Dec 29, 2009 7.894 7.920 7.832 7.894 114,066 +0.00(+0.06%)
Dec 28, 2009 7.832 7.920 7.825 7.889 135,319 +0.05(+0.62%)
Dec 24, 2009 7.832 7.845 7.676 7.840 127,969 +0.04(+0.57%)
Dec 23, 2009 7.725 7.824 7.600 7.796 281,631 +0.12(+1.50%)
Dec 22, 2009 7.738 7.756 7.618 7.680 421,957 -0.03(-0.35%)
Dec 21, 2009 7.587 7.755 7.551 7.707 270,123 +0.20(+2.73%)
Dec 18, 2009 7.671 7.778 7.498 7.503 1,357,182 -0.14(-1.80%)
Dec 17, 2009 7.614 7.707 7.578 7.640 249,309 -0.07(-0.87%)
Dec 16, 2009 7.796 7.796 7.649 7.707 325,063 -0.03(-0.34%)
Dec 15, 2009 7.663 7.832 7.663 7.734 327,263 +0.02(+0.29%)
Dec 14, 2009 7.716 7.752 7.556 7.712 259,006 +0.05(+0.70%)
Dec 11, 2009 7.631 7.665 7.480 7.658 159,852 +0.10(+1.35%)
Dec 10, 2009 7.391 7.569 7.356 7.556 339,390 +0.23(+3.09%)
Dec 09, 2009 7.360 7.394 7.214 7.329 223,091 -0.03(-0.42%)
Dec 08, 2009 7.360 7.423 7.218 7.360 338,313 -0.05(-0.66%)
Dec 07, 2009 7.627 7.631 7.374 7.409 281,406 -0.26(-3.36%)
Dec 04, 2009 7.578 7.694 7.418 7.667 436,851 +0.29(+3.98%)
Dec 03, 2009 7.503 7.614 7.156 7.374 266,343 -0.06(-0.78%)
Dec 02, 2009 7.423 7.649 7.351 7.431 331,086 -0.00(-0.06%)
Dec 01, 2009 7.320 7.649 7.320 7.436 995,144 +0.17(+2.39%)
Nov 30, 2009 7.089 7.303 7.036 7.263 448,939 +0.24(+3.35%)
Nov 27, 2009 7.071 7.187 7.005 7.027 152,294 -0.34(-4.64%)
Nov 25, 2009 7.356 7.511 7.285 7.369 263,652 +0.04(+0.55%)
Nov 24, 2009 7.494 7.600 7.187 7.329 216,232 -0.20(-2.60%)
Nov 23, 2009 7.423 7.676 7.423 7.525 175,851 +0.17(+2.36%)
Nov 20, 2009 7.467 7.760 7.289 7.351 227,836 -0.16(-2.19%)
Nov 19, 2009 7.720 7.774 7.378 7.516 302,323 -0.33(-4.25%)
Nov 18, 2009 7.774 7.885 7.680 7.849 265,347 +0.09(+1.20%)
Nov 17, 2009 7.720 7.827 7.631 7.756 311,881 +0.01(+0.11%)
Nov 16, 2009 7.734 7.872 7.654 7.747 406,153 +0.01(+0.17%)
Nov 13, 2009 7.680 7.938 7.600 7.734 490,535 -0.08(-1.02%)
Nov 12, 2009 7.960 8.018 7.671 7.814 275,804 -0.16(-2.06%)
Nov 11, 2009 8.036 8.036 7.872 7.978 313,737 +0.00(+0.06%)
Nov 10, 2009 7.774 8.009 7.774 7.974 324,906 +0.20(+2.57%)
Nov 09, 2009 8.000 8.067 7.716 7.774 613,469 -0.11(-1.35%)
Nov 06, 2009 7.574 8.000 7.574 7.880 548,481 +0.26(+3.38%)
Nov 05, 2009 7.227 7.805 7.103 7.623 788,049 +0.55(+7.79%)
Nov 04, 2009 7.311 7.458 7.049 7.071 1,531,789 +0.18(+2.65%)
Nov 03, 2009 6.725 6.938 6.511 6.889 511,651 +0.06(+0.85%)
Nov 02, 2009 6.578 7.058 6.551 6.831 613,291 +0.28(+4.20%)
Oct 30, 2009 6.583 6.671 6.369 6.556 490,308 -0.12(-1.80%)
Oct 29, 2009 6.578 6.778 6.516 6.676 281,082 +0.17(+2.60%)
Oct 28, 2009 6.507 6.667 6.423 6.507 404,018 +0.01(+0.21%)
Oct 27, 2009 7.058 7.058 6.489 6.494 655,609 -0.51(-7.30%)
Oct 26, 2009 6.827 7.120 6.827 7.005 348,790 +0.21(+3.07%)
Oct 23, 2009 7.134 7.347 6.689 6.796 701,383 -0.51(-6.94%)
Oct 22, 2009 7.209 7.436 7.107 7.303 201,871 +0.10(+1.36%)
Oct 21, 2009 7.298 7.605 7.178 7.205 352,518 -0.14(-1.94%)
Oct 20, 2009 7.338 7.400 7.249 7.347 213,815 -0.02(-0.24%)
Oct 19, 2009 7.320 7.405 7.183 7.365 177,554 +0.10(+1.41%)
Oct 16, 2009 7.214 7.294 7.023 7.263 274,630 -0.01(-0.12%)
Oct 15, 2009 7.151 7.338 7.151 7.271 252,320 +0.06(+0.86%)
Oct 14, 2009 7.178 7.289 7.103 7.209 222,576 +0.17(+2.40%)
Oct 13, 2009 7.134 7.138 6.951 7.040 115,716 -0.11(-1.55%)
Oct 12, 2009 7.267 7.267 7.143 7.151 122,499 -0.06(-0.80%)
Oct 09, 2009 7.183 7.280 7.129 7.209 393,739 +0.04(+0.62%)
Oct 08, 2009 7.298 7.316 7.138 7.165 319,297 -0.08(-1.16%)
Oct 07, 2009 7.196 7.378 7.187 7.249 245,597 -0.01(-0.12%)
Oct 06, 2009 7.089 7.325 6.943 7.258 542,703 +0.24(+3.35%)
Oct 05, 2009 6.694 7.111 6.627 7.023 626,941 +0.35(+5.26%)
Oct 02, 2009 6.436 6.743 6.320 6.671 386,944 +0.21(+3.30%)
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.