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

Big 5 Sporting (NQ: BGFV )

2.105 +0.025 (+1.20%)
Streaming Delayed Price Updated: 2:57 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 6.621 6.710 6.406 6.594 487,469 -0.12(-1.80%)
Oct 29, 2009 6.616 6.818 6.554 6.715 279,455 +0.17(+2.60%)
Oct 28, 2009 6.545 6.706 6.460 6.545 401,679 +0.01(+0.21%)
Oct 27, 2009 7.099 7.099 6.527 6.531 651,813 -0.51(-7.30%)
Oct 26, 2009 6.867 7.162 6.867 7.046 346,771 +0.21(+3.07%)
Oct 23, 2009 7.175 7.390 6.728 6.835 697,322 -0.51(-6.94%)
Oct 22, 2009 7.251 7.479 7.148 7.345 200,702 +0.10(+1.36%)
Oct 21, 2009 7.341 7.649 7.220 7.247 350,477 -0.14(-1.94%)
Oct 20, 2009 7.381 7.443 7.291 7.390 212,577 -0.02(-0.24%)
Oct 19, 2009 7.363 7.448 7.224 7.408 176,526 +0.10(+1.41%)
Oct 16, 2009 7.256 7.336 7.063 7.305 273,039 -0.01(-0.12%)
Oct 15, 2009 7.193 7.381 7.193 7.314 250,859 +0.06(+0.86%)
Oct 14, 2009 7.220 7.332 7.144 7.251 221,287 +0.17(+2.40%)
Oct 13, 2009 7.175 7.180 6.992 7.081 115,046 -0.11(-1.55%)
Oct 12, 2009 7.309 7.309 7.184 7.193 121,790 -0.06(-0.80%)
Oct 09, 2009 7.224 7.323 7.171 7.251 391,458 +0.04(+0.62%)
Oct 08, 2009 7.341 7.359 7.180 7.207 317,448 -0.08(-1.16%)
Oct 07, 2009 7.238 7.421 7.229 7.291 244,175 -0.01(-0.12%)
Oct 06, 2009 7.131 7.367 6.983 7.300 539,561 +0.24(+3.35%)
Oct 05, 2009 6.733 7.153 6.666 7.063 623,311 +0.35(+5.26%)
Oct 02, 2009 6.473 6.782 6.357 6.710 384,703 +0.21(+3.30%)
Oct 01, 2009 6.737 6.867 6.438 6.496 305,718 -0.25(-3.77%)
Sep 30, 2009 7.113 7.144 6.625 6.751 593,087 -0.34(-4.73%)
Sep 29, 2009 6.925 7.144 6.907 7.086 407,908 +0.24(+3.46%)
Sep 28, 2009 6.706 6.880 6.599 6.849 268,633 +0.15(+2.27%)
Sep 25, 2009 6.393 6.706 6.263 6.697 256,974 +0.30(+4.68%)
Sep 24, 2009 6.666 6.742 6.313 6.397 307,379 -0.26(-3.90%)
Sep 23, 2009 6.737 6.835 6.612 6.657 224,799 -0.08(-1.26%)
Sep 22, 2009 6.876 6.916 6.737 6.742 219,118 -0.09(-1.31%)
Sep 21, 2009 6.666 6.880 6.666 6.831 210,873 +0.12(+1.73%)
Sep 18, 2009 6.742 6.795 6.630 6.715 299,197 +0.01(+0.13%)
Sep 17, 2009 6.809 6.835 6.639 6.706 165,701 -0.10(-1.45%)
Sep 16, 2009 6.894 6.925 6.751 6.804 233,232 -0.17(-2.44%)
Sep 15, 2009 6.938 7.014 6.719 6.974 89,284 -0.00(-0.06%)
Sep 14, 2009 6.898 7.019 6.782 6.979 140,731 +0.04(+0.52%)
Sep 11, 2009 7.104 7.153 6.898 6.943 157,834 -0.17(-2.39%)
Sep 10, 2009 6.867 7.122 6.764 7.113 271,780 +0.21(+3.11%)
Sep 09, 2009 6.840 7.131 6.594 6.898 230,148 +0.08(+1.11%)
Sep 08, 2009 6.759 6.947 6.724 6.822 220,182 +0.16(+2.35%)
Sep 04, 2009 6.442 6.777 6.442 6.666 179,100 +0.17(+2.62%)
Sep 03, 2009 6.581 6.661 6.125 6.496 452,086 -0.05(-0.75%)
Sep 02, 2009 6.701 6.822 6.514 6.545 234,559 -0.16(-2.40%)
Sep 01, 2009 6.773 7.001 6.666 6.706 414,451 -0.12(-1.77%)
Aug 31, 2009 6.934 7.184 6.773 6.827 397,675 -0.17(-2.43%)
Aug 28, 2009 7.238 7.247 6.907 6.996 186,404 -0.11(-1.57%)
Aug 27, 2009 7.001 7.175 6.841 7.108 425,888 +0.10(+1.46%)
Aug 26, 2009 6.899 7.086 6.781 7.006 375,853 +0.08(+1.09%)
Aug 25, 2009 6.680 7.050 6.622 6.930 454,805 +0.31(+4.71%)
Aug 24, 2009 6.564 6.676 6.466 6.618 369,974 +0.09(+1.37%)
Aug 21, 2009 6.547 6.640 6.304 6.529 626,916 +0.04(+0.69%)
Aug 20, 2009 5.981 6.551 5.905 6.484 643,249 +0.50(+8.42%)
Aug 19, 2009 5.869 6.003 5.704 5.981 180,211 -0.01(-0.15%)
Aug 18, 2009 5.695 6.016 5.695 5.990 432,016 +0.43(+7.78%)
Aug 17, 2009 5.744 5.816 5.522 5.557 286,446 -0.34(-5.74%)
Aug 14, 2009 6.092 6.137 5.682 5.896 326,721 -0.22(-3.64%)
Aug 13, 2009 6.319 6.319 5.932 6.119 179,670 -0.13(-2.14%)
Aug 12, 2009 6.154 6.449 6.154 6.253 202,271 +0.10(+1.59%)
Aug 11, 2009 6.346 6.507 6.132 6.154 191,314 -0.25(-3.96%)
Aug 10, 2009 6.382 6.533 6.310 6.409 360,707 -0.05(-0.76%)
Aug 07, 2009 6.569 6.676 6.417 6.458 624,665 -0.01(-0.14%)
Aug 06, 2009 6.377 6.667 6.342 6.466 584,205 +0.11(+1.68%)
Aug 05, 2009 6.685 6.729 5.976 6.359 1,086,933 +0.10(+1.57%)
Aug 04, 2009 6.391 6.404 5.976 6.261 1,089,812 +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.