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 (%)
Feb 28, 2011 6.233 6.305 6.188 6.296 116,876 +0.13(+2.05%)
Feb 25, 2011 6.007 6.179 5.971 6.170 109,937 +0.17(+2.78%)
Feb 24, 2011 5.876 6.003 5.872 6.003 122,171 +0.05(+0.76%)
Feb 23, 2011 6.003 6.075 5.827 5.958 138,624 -0.05(-0.83%)
Feb 22, 2011 6.265 6.346 5.994 6.007 146,457 -0.34(-5.34%)
Feb 18, 2011 6.373 6.373 6.238 6.346 125,205 +0.02(+0.36%)
Feb 17, 2011 6.387 6.387 6.111 6.323 126,681 +0.02(+0.36%)
Feb 16, 2011 6.346 6.581 6.269 6.301 90,175 -0.02(-0.36%)
Feb 15, 2011 6.156 6.376 6.152 6.323 188,046 +0.12(+1.97%)
Feb 14, 2011 6.120 6.314 6.120 6.201 79,566 +0.06(+0.96%)
Feb 11, 2011 6.025 6.183 5.953 6.143 73,973 +0.09(+1.42%)
Feb 10, 2011 5.894 6.089 5.894 6.057 115,638 +0.14(+2.37%)
Feb 09, 2011 5.863 5.953 5.827 5.917 90,534 +0.00(+0.00%)
Feb 08, 2011 5.759 5.917 5.628 5.917 135,458 +0.13(+2.26%)
Feb 07, 2011 5.610 5.930 5.610 5.786 291,734 +0.10(+1.83%)
Feb 04, 2011 5.754 5.786 5.659 5.682 68,378 -0.07(-1.18%)
Feb 03, 2011 5.687 5.888 5.687 5.750 98,415 +0.04(+0.64%)
Feb 02, 2011 5.705 5.777 5.650 5.713 138,608 -0.06(-1.10%)
Feb 01, 2011 5.777 5.804 5.524 5.777 257,935 +0.05(+0.87%)
Jan 31, 2011 5.912 6.048 5.727 5.727 178,292 -0.15(-2.61%)
Jan 28, 2011 6.075 6.075 5.723 5.881 256,746 -0.22(-3.63%)
Jan 27, 2011 6.260 6.283 6.098 6.102 105,181 -0.15(-2.45%)
Jan 26, 2011 6.179 6.360 6.129 6.256 58,130 +0.08(+1.32%)
Jan 25, 2011 6.201 6.265 6.098 6.174 92,281 -0.09(-1.44%)
Jan 24, 2011 6.247 6.305 6.242 6.265 64,320 +0.00(+0.00%)
Jan 21, 2011 6.396 6.409 6.256 6.265 170,365 -0.08(-1.28%)
Jan 20, 2011 6.111 6.378 6.111 6.346 94,534 +0.18(+2.85%)
Jan 19, 2011 6.337 6.339 6.107 6.170 152,164 -0.19(-2.98%)
Jan 18, 2011 6.482 6.495 6.346 6.360 71,245 -0.17(-2.56%)
Jan 14, 2011 6.441 6.558 6.441 6.527 106,202 +0.06(+0.98%)
Jan 13, 2011 6.603 6.603 6.432 6.463 86,557 -0.14(-2.05%)
Jan 12, 2011 6.409 6.729 6.278 6.599 279,659 -0.02(-0.34%)
Jan 11, 2011 6.730 6.730 6.549 6.622 77,274 -0.15(-2.20%)
Jan 10, 2011 6.771 6.802 6.685 6.771 81,780 -0.06(-0.93%)
Jan 07, 2011 6.965 7.033 6.721 6.834 102,285 -0.14(-1.94%)
Jan 06, 2011 7.087 7.087 6.861 6.969 132,867 -0.14(-1.97%)
Jan 05, 2011 6.956 7.114 6.832 7.109 86,429 +0.14(+1.94%)
Jan 04, 2011 7.150 7.159 6.861 6.974 139,173 -0.19(-2.59%)
Jan 03, 2011 6.947 7.209 6.933 7.159 162,488 +0.26(+3.80%)
Dec 31, 2010 7.033 7.082 6.838 6.897 173,602 -0.17(-2.43%)
Dec 30, 2010 7.114 7.177 7.060 7.069 66,067 -0.02(-0.32%)
Dec 29, 2010 6.951 7.164 6.951 7.091 94,366 +0.18(+2.55%)
Dec 28, 2010 6.748 6.960 6.734 6.915 132,929 +0.16(+2.34%)
Dec 27, 2010 6.662 6.771 6.649 6.757 42,898 +0.11(+1.63%)
Dec 23, 2010 6.576 6.662 6.482 6.649 107,619 +0.05(+0.75%)
Dec 22, 2010 6.698 6.698 6.504 6.599 83,436 +0.10(+1.53%)
Dec 21, 2010 6.585 6.585 6.459 6.500 234,547 -0.04(-0.62%)
Dec 20, 2010 6.599 6.694 6.540 6.540 123,360 -0.07(-1.03%)
Dec 17, 2010 6.658 6.658 6.504 6.608 554,908 -0.06(-0.88%)
Dec 16, 2010 6.518 6.676 6.468 6.667 186,125 +0.14(+2.22%)
Dec 15, 2010 6.558 6.635 6.477 6.522 214,377 -0.07(-1.03%)
Dec 14, 2010 6.603 6.613 6.509 6.590 166,128 -0.02(-0.24%)
Dec 13, 2010 6.640 6.766 6.581 6.606 137,674 -0.02(-0.31%)
Dec 10, 2010 6.540 6.631 6.445 6.626 167,472 +0.11(+1.73%)
Dec 09, 2010 6.554 6.649 6.468 6.513 85,565 +0.03(+0.42%)
Dec 08, 2010 6.576 6.617 6.473 6.486 82,667 -0.05(-0.83%)
Dec 07, 2010 6.594 6.676 6.468 6.540 257,581 -0.02(-0.34%)
Dec 06, 2010 6.405 6.572 6.342 6.563 141,829 +0.16(+2.47%)
Dec 03, 2010 6.274 6.436 6.211 6.405 84,463 +0.08(+1.21%)
Dec 02, 2010 6.251 6.342 6.125 6.328 91,966 +0.06(+1.01%)
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.