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 (%)
Oct 29, 2010 6.169 6.210 5.994 6.084 107,423 -0.13(-2.10%)
Oct 28, 2010 6.444 6.457 6.210 6.214 79,926 -0.16(-2.54%)
Oct 27, 2010 6.498 6.498 6.246 6.376 63,954 -0.19(-2.88%)
Oct 25, 2010 6.345 6.574 6.336 6.565 120,933 +0.28(+4.51%)
Oct 22, 2010 6.219 6.304 6.196 6.282 47,329 +0.06(+0.94%)
Oct 21, 2010 6.408 6.592 6.124 6.223 113,744 -0.13(-2.12%)
Oct 20, 2010 6.313 6.426 6.313 6.358 51,720 +0.09(+1.51%)
Oct 19, 2010 6.345 6.408 6.192 6.264 169,454 -0.16(-2.45%)
Oct 18, 2010 6.327 6.448 6.268 6.421 74,926 +0.13(+2.00%)
Oct 15, 2010 6.390 6.412 6.246 6.295 167,500 -0.00(-0.07%)
Oct 14, 2010 6.318 6.340 6.196 6.300 114,342 -0.02(-0.28%)
Oct 13, 2010 6.264 6.394 6.237 6.318 297,330 +0.07(+1.08%)
Oct 12, 2010 6.228 6.336 6.169 6.250 51,009 -0.01(-0.22%)
Oct 11, 2010 6.165 6.349 6.160 6.264 79,228 +0.09(+1.53%)
Oct 08, 2010 6.061 6.205 5.998 6.169 129,369 +0.13(+2.08%)
Oct 07, 2010 6.025 6.115 5.967 6.043 78,953 +0.08(+1.28%)
Oct 06, 2010 6.093 6.129 5.926 5.967 179,354 -0.17(-2.71%)
Oct 05, 2010 6.043 6.169 5.962 6.133 118,080 +0.13(+2.25%)
Oct 04, 2010 6.102 6.151 5.998 5.998 87,685 -0.18(-2.91%)
Oct 01, 2010 6.102 6.201 5.926 6.178 118,922 +0.14(+2.31%)
Sep 30, 2010 6.156 6.178 5.886 6.039 176,410 -0.05(-0.89%)
Sep 29, 2010 5.944 6.223 5.944 6.093 113,006 +0.11(+1.88%)
Sep 28, 2010 5.859 6.003 5.751 5.980 152,286 +0.12(+2.07%)
Sep 27, 2010 6.003 6.007 5.850 5.859 119,549 -0.15(-2.47%)
Sep 24, 2010 5.710 6.012 5.692 6.007 149,150 +0.38(+6.71%)
Sep 23, 2010 5.629 5.827 5.593 5.629 161,184 -0.05(-0.87%)
Sep 22, 2010 5.674 5.773 5.629 5.679 111,077 -0.04(-0.63%)
Sep 21, 2010 5.881 5.917 5.647 5.715 152,288 -0.19(-3.20%)
Sep 20, 2010 5.377 5.922 5.377 5.904 362,940 +0.56(+10.44%)
Sep 17, 2010 5.368 5.391 5.224 5.346 426,333 -0.04(-0.67%)
Sep 15, 2010 5.310 5.463 5.283 5.382 141,661 +0.04(+0.76%)
Sep 14, 2010 5.386 5.418 5.314 5.341 229,570 -0.08(-1.41%)
Sep 13, 2010 5.278 5.445 5.224 5.418 280,760 +0.21(+3.97%)
Sep 10, 2010 5.391 5.391 5.206 5.211 176,152 -0.15(-2.77%)
Sep 09, 2010 5.584 5.688 5.337 5.359 203,349 -0.15(-2.70%)
Sep 08, 2010 5.620 5.674 5.436 5.508 156,026 -0.08(-1.45%)
Sep 07, 2010 5.575 5.697 5.552 5.589 121,078 -0.03(-0.48%)
Sep 03, 2010 5.580 5.634 5.481 5.616 129,671 +0.09(+1.63%)
Sep 02, 2010 5.598 5.652 5.436 5.526 139,699 -0.11(-2.00%)
Sep 01, 2010 5.422 5.638 5.422 5.638 213,467 +0.31(+5.74%)
Aug 31, 2010 5.265 5.445 5.202 5.332 274,397 +0.08(+1.46%)
Aug 30, 2010 5.328 5.341 5.188 5.256 200,331 -0.09(-1.77%)
Aug 27, 2010 5.314 5.359 5.189 5.350 146,459 +0.10(+1.88%)
Aug 26, 2010 5.296 5.350 5.198 5.252 126,659 -0.04(-0.76%)
Aug 25, 2010 5.099 5.305 5.099 5.292 331,721 +0.13(+2.61%)
Aug 24, 2010 5.144 5.279 5.077 5.158 261,085 -0.04(-0.69%)
Aug 23, 2010 5.377 5.440 5.144 5.193 218,016 -0.17(-3.09%)
Aug 20, 2010 5.368 5.382 5.158 5.359 238,847 -0.04(-0.66%)
Aug 19, 2010 5.444 5.565 5.171 5.395 354,667 -0.04(-0.82%)
Aug 18, 2010 5.485 5.534 5.314 5.440 231,121 -0.06(-1.06%)
Aug 17, 2010 5.561 5.637 5.413 5.498 438,351 +0.01(+0.16%)
Aug 16, 2010 5.480 5.579 5.368 5.489 228,440 +0.00(+0.00%)
Aug 13, 2010 5.476 5.565 5.337 5.489 269,744 -0.02(-0.41%)
Aug 12, 2010 5.431 5.556 5.386 5.512 201,912 +0.01(+0.24%)
Aug 11, 2010 5.565 5.646 5.471 5.498 362,927 -0.19(-3.39%)
Aug 10, 2010 5.673 5.749 5.516 5.691 324,812 -0.04(-0.63%)
Aug 09, 2010 5.771 5.771 5.628 5.727 269,499 +0.01(+0.16%)
Aug 06, 2010 5.659 5.816 5.514 5.718 427,374 -0.10(-1.69%)
Aug 05, 2010 5.910 5.986 5.794 5.816 216,438 -0.16(-2.63%)
Aug 04, 2010 5.919 6.036 5.897 5.973 152,739 +0.07(+1.14%)
Aug 03, 2010 6.094 6.094 5.834 5.906 257,180 -0.23(-3.80%)
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.