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

Big 5 Sporting (NQ: BGFV )

2.120 +0.040 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 30, 2009 6.611 6.700 6.397 6.584 488,204 -0.12(-1.80%)
Oct 29, 2009 6.606 6.807 6.544 6.705 279,876 +0.17(+2.60%)
Oct 28, 2009 6.535 6.696 6.450 6.535 402,284 +0.01(+0.21%)
Oct 27, 2009 7.089 7.089 6.517 6.522 652,795 -0.51(-7.30%)
Oct 26, 2009 6.856 7.151 6.856 7.035 347,293 +0.21(+3.07%)
Oct 23, 2009 7.164 7.379 6.718 6.825 698,373 -0.51(-6.94%)
Oct 22, 2009 7.240 7.468 7.138 7.334 201,004 +0.10(+1.36%)
Oct 21, 2009 7.330 7.638 7.209 7.236 351,005 -0.14(-1.94%)
Oct 20, 2009 7.370 7.432 7.281 7.379 212,897 -0.02(-0.24%)
Oct 19, 2009 7.352 7.437 7.214 7.397 176,792 +0.10(+1.41%)
Oct 16, 2009 7.245 7.325 7.053 7.294 273,451 -0.01(-0.12%)
Oct 15, 2009 7.182 7.370 7.182 7.303 251,237 +0.06(+0.86%)
Oct 14, 2009 7.209 7.321 7.133 7.240 221,621 +0.17(+2.40%)
Oct 13, 2009 7.164 7.169 6.981 7.071 115,219 -0.11(-1.55%)
Oct 12, 2009 7.298 7.298 7.173 7.182 121,973 -0.06(-0.80%)
Oct 09, 2009 7.214 7.312 7.160 7.240 392,049 +0.04(+0.62%)
Oct 08, 2009 7.330 7.347 7.169 7.196 317,926 -0.08(-1.17%)
Oct 07, 2009 7.227 7.410 7.218 7.281 244,543 -0.01(-0.12%)
Oct 06, 2009 7.120 7.356 6.973 7.289 540,374 +0.24(+3.35%)
Oct 05, 2009 6.723 7.142 6.656 7.053 624,250 +0.35(+5.26%)
Oct 02, 2009 6.464 6.772 6.347 6.700 385,283 +0.21(+3.30%)
Oct 01, 2009 6.727 6.856 6.428 6.486 306,178 -0.25(-3.77%)
Sep 30, 2009 7.102 7.133 6.615 6.740 593,981 -0.33(-4.73%)
Sep 29, 2009 6.914 7.133 6.897 7.075 408,523 +0.24(+3.46%)
Sep 28, 2009 6.696 6.870 6.589 6.839 269,038 +0.15(+2.27%)
Sep 25, 2009 6.383 6.696 6.254 6.687 257,361 +0.30(+4.68%)
Sep 24, 2009 6.656 6.731 6.303 6.388 307,843 -0.26(-3.90%)
Sep 23, 2009 6.727 6.825 6.602 6.647 225,138 -0.08(-1.26%)
Sep 22, 2009 6.865 6.906 6.727 6.731 219,448 -0.09(-1.31%)
Sep 21, 2009 6.656 6.870 6.656 6.821 211,190 +0.12(+1.73%)
Sep 18, 2009 6.731 6.785 6.620 6.705 299,648 +0.01(+0.13%)
Sep 17, 2009 6.798 6.825 6.629 6.696 165,951 -0.10(-1.45%)
Sep 16, 2009 6.883 6.914 6.740 6.794 233,584 -0.17(-2.44%)
Sep 15, 2009 6.928 7.004 6.709 6.964 89,418 -0.00(-0.06%)
Sep 14, 2009 6.888 7.008 6.772 6.968 140,944 +0.04(+0.52%)
Sep 11, 2009 7.093 7.142 6.888 6.932 158,072 -0.17(-2.39%)
Sep 10, 2009 6.856 7.111 6.754 7.102 272,190 +0.21(+3.11%)
Sep 09, 2009 6.830 7.120 6.584 6.888 230,494 +0.08(+1.11%)
Sep 08, 2009 6.749 6.937 6.714 6.812 220,514 +0.16(+2.35%)
Sep 04, 2009 6.432 6.767 6.432 6.656 179,370 +0.17(+2.62%)
Sep 03, 2009 6.571 6.651 6.115 6.486 452,768 -0.05(-0.75%)
Sep 02, 2009 6.691 6.812 6.504 6.535 234,912 -0.16(-2.40%)
Sep 01, 2009 6.763 6.990 6.656 6.696 415,076 -0.12(-1.77%)
Aug 31, 2009 6.923 7.173 6.763 6.816 398,274 -0.17(-2.43%)
Aug 28, 2009 7.227 7.236 6.897 6.986 186,684 -0.11(-1.57%)
Aug 27, 2009 6.991 7.164 6.830 7.097 426,530 +0.10(+1.46%)
Aug 26, 2009 6.888 7.075 6.770 6.995 376,420 +0.08(+1.09%)
Aug 25, 2009 6.670 7.040 6.612 6.920 455,490 +0.31(+4.71%)
Aug 24, 2009 6.555 6.666 6.457 6.608 370,532 +0.09(+1.37%)
Aug 21, 2009 6.537 6.630 6.294 6.519 627,861 +0.04(+0.69%)
Aug 20, 2009 5.972 6.541 5.896 6.475 644,219 +0.50(+8.42%)
Aug 19, 2009 5.860 5.994 5.696 5.972 180,483 -0.01(-0.15%)
Aug 18, 2009 5.687 6.007 5.687 5.981 432,667 +0.43(+7.78%)
Aug 17, 2009 5.736 5.807 5.513 5.549 286,877 -0.34(-5.74%)
Aug 14, 2009 6.083 6.127 5.674 5.887 327,214 -0.22(-3.64%)
Aug 13, 2009 6.310 6.310 5.923 6.110 179,941 -0.13(-2.14%)
Aug 12, 2009 6.145 6.439 6.145 6.243 202,575 +0.10(+1.59%)
Aug 11, 2009 6.337 6.497 6.123 6.145 191,602 -0.25(-3.96%)
Aug 10, 2009 6.372 6.523 6.301 6.399 361,251 -0.05(-0.76%)
Aug 07, 2009 6.559 6.666 6.408 6.448 625,607 -0.01(-0.14%)
Aug 06, 2009 6.368 6.657 6.332 6.457 585,086 +0.11(+1.68%)
Aug 05, 2009 6.675 6.719 5.967 6.350 1,088,572 +0.10(+1.57%)
Aug 04, 2009 6.381 6.394 5.967 6.252 1,091,455 +0.18(+3.01%)
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.