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

Big 5 Sporting (NQ: BGFV )

3.510 +0.040 (+1.15%)
Streaming Delayed Price Updated: 9:54 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 (%)
Sep 30, 2010 6.146 6.169 5.877 6.030 176,675 -0.05(-0.89%)
Sep 29, 2010 5.935 6.214 5.935 6.083 113,176 +0.11(+1.88%)
Sep 28, 2010 5.850 5.994 5.742 5.971 152,516 +0.12(+2.07%)
Sep 27, 2010 5.994 5.998 5.841 5.850 119,729 -0.15(-2.47%)
Sep 24, 2010 5.702 6.003 5.684 5.998 149,375 +0.38(+6.71%)
Sep 23, 2010 5.621 5.818 5.585 5.621 161,427 -0.05(-0.87%)
Sep 22, 2010 5.666 5.764 5.621 5.670 111,244 -0.04(-0.63%)
Sep 21, 2010 5.872 5.908 5.639 5.706 152,518 -0.19(-3.20%)
Sep 20, 2010 5.369 5.913 5.369 5.895 363,487 +0.56(+10.44%)
Sep 17, 2010 5.360 5.383 5.216 5.338 426,975 -0.04(-0.67%)
Sep 15, 2010 5.302 5.454 5.275 5.374 141,874 +0.04(+0.76%)
Sep 14, 2010 5.378 5.410 5.306 5.333 229,916 -0.08(-1.41%)
Sep 13, 2010 5.270 5.436 5.216 5.410 281,183 +0.21(+3.97%)
Sep 10, 2010 5.383 5.383 5.198 5.203 176,417 -0.15(-2.77%)
Sep 09, 2010 5.576 5.679 5.329 5.351 203,655 -0.15(-2.70%)
Sep 08, 2010 5.612 5.666 5.428 5.499 156,261 -0.08(-1.45%)
Sep 07, 2010 5.567 5.688 5.543 5.580 121,260 -0.03(-0.48%)
Sep 03, 2010 5.571 5.625 5.472 5.607 129,867 +0.09(+1.63%)
Sep 02, 2010 5.589 5.643 5.428 5.517 139,909 -0.11(-2.00%)
Sep 01, 2010 5.414 5.630 5.414 5.630 213,789 +0.31(+5.74%)
Aug 31, 2010 5.257 5.436 5.194 5.324 274,811 +0.08(+1.46%)
Aug 30, 2010 5.320 5.333 5.180 5.248 200,633 -0.09(-1.77%)
Aug 27, 2010 5.306 5.351 5.181 5.342 146,680 +0.10(+1.88%)
Aug 26, 2010 5.288 5.342 5.190 5.244 126,850 -0.04(-0.76%)
Aug 25, 2010 5.092 5.297 5.092 5.284 332,221 +0.13(+2.61%)
Aug 24, 2010 5.136 5.271 5.069 5.150 261,479 -0.04(-0.69%)
Aug 23, 2010 5.369 5.432 5.136 5.186 218,345 -0.17(-3.09%)
Aug 20, 2010 5.360 5.373 5.150 5.351 239,207 -0.04(-0.66%)
Aug 19, 2010 5.436 5.557 5.163 5.387 355,202 -0.04(-0.82%)
Aug 18, 2010 5.476 5.526 5.306 5.432 231,469 -0.06(-1.06%)
Aug 17, 2010 5.552 5.628 5.405 5.490 439,012 +0.01(+0.16%)
Aug 16, 2010 5.472 5.570 5.360 5.481 228,785 +0.00(+0.00%)
Aug 13, 2010 5.467 5.557 5.329 5.481 270,151 -0.02(-0.41%)
Aug 12, 2010 5.423 5.548 5.378 5.503 202,216 +0.01(+0.24%)
Aug 11, 2010 5.557 5.637 5.463 5.490 363,474 -0.19(-3.39%)
Aug 10, 2010 5.664 5.740 5.508 5.682 325,301 -0.04(-0.63%)
Aug 09, 2010 5.763 5.763 5.620 5.718 269,905 +0.01(+0.16%)
Aug 06, 2010 5.651 5.807 5.505 5.709 428,018 -0.10(-1.69%)
Aug 05, 2010 5.901 5.977 5.785 5.807 216,764 -0.16(-2.63%)
Aug 04, 2010 5.910 6.027 5.888 5.964 152,969 +0.07(+1.14%)
Aug 03, 2010 6.085 6.085 5.825 5.897 257,568 -0.23(-3.80%)
Aug 02, 2010 6.259 6.259 6.018 6.130 246,352 -0.02(-0.29%)
Jul 30, 2010 6.004 6.282 5.973 6.147 417,059 +0.04(+0.66%)
Jul 29, 2010 6.197 6.210 5.897 6.107 187,601 -0.07(-1.09%)
Jul 28, 2010 6.241 6.264 6.107 6.174 188,511 -0.05(-0.79%)
Jul 27, 2010 6.286 6.398 6.188 6.224 276,429 -0.04(-0.57%)
Jul 26, 2010 6.098 6.264 5.969 6.259 207,232 +0.20(+3.25%)
Jul 23, 2010 5.798 6.139 5.749 6.062 347,401 +0.22(+3.83%)
Jul 22, 2010 5.812 5.991 5.705 5.839 474,073 +0.09(+1.56%)
Jul 21, 2010 5.794 5.821 5.651 5.749 234,953 +0.00(+0.00%)
Jul 20, 2010 5.396 5.767 5.391 5.749 296,862 +0.27(+4.98%)
Jul 19, 2010 5.463 5.614 5.369 5.476 182,798 +0.03(+0.49%)
Jul 16, 2010 5.660 5.745 5.445 5.450 287,739 -0.27(-4.69%)
Jul 15, 2010 5.709 5.749 5.575 5.718 174,160 +0.03(+0.55%)
Jul 14, 2010 5.664 5.763 5.624 5.687 212,303 -0.04(-0.63%)
Jul 13, 2010 5.387 5.745 5.302 5.722 399,776 +0.38(+7.12%)
Jul 12, 2010 5.186 5.347 5.056 5.342 385,009 +0.13(+2.40%)
Jul 09, 2010 5.109 5.226 4.819 5.217 1,250,712 -0.16(-2.91%)
Jul 08, 2010 5.602 5.602 5.293 5.373 311,694 -0.19(-3.46%)
Jul 07, 2010 5.297 5.588 5.297 5.566 280,667 +0.27(+5.16%)
Jul 06, 2010 5.897 5.897 5.262 5.293 311,321 -0.48(-8.37%)
Jul 02, 2010 6.027 6.027 5.740 5.776 234,797 -0.20(-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.