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 (%)
Nov 30, 2010 6.079 6.291 5.976 6.224 189,325 +0.06(+0.95%)
Nov 29, 2010 5.940 6.179 5.840 6.165 120,353 +0.20(+3.33%)
Nov 26, 2010 5.836 5.967 5.742 5.967 58,017 +0.07(+1.22%)
Nov 24, 2010 5.607 5.895 5.895 5.895 257,357 +0.32(+5.81%)
Nov 23, 2010 5.612 5.616 5.495 5.571 127,040 -0.10(-1.82%)
Nov 22, 2010 5.657 5.733 5.576 5.675 150,472 +0.01(+0.16%)
Nov 19, 2010 5.791 5.791 5.618 5.666 213,195 -0.12(-2.02%)
Nov 18, 2010 5.863 5.872 5.742 5.782 188,832 +0.00(+0.08%)
Nov 17, 2010 5.805 5.814 5.733 5.778 145,970 -0.01(-0.16%)
Nov 16, 2010 6.097 6.106 5.778 5.787 162,039 -0.38(-6.12%)
Nov 15, 2010 6.232 6.272 6.135 6.164 46,430 -0.07(-1.15%)
Nov 12, 2010 6.281 6.335 6.223 6.236 63,100 -0.13(-1.98%)
Nov 11, 2010 6.200 6.398 6.137 6.362 68,426 -0.04(-0.56%)
Nov 10, 2010 6.079 6.402 5.976 6.398 138,910 +0.32(+5.33%)
Nov 09, 2010 6.290 6.290 5.998 6.074 118,999 -0.24(-3.84%)
Nov 08, 2010 6.362 6.429 6.263 6.317 80,623 -0.09(-1.47%)
Nov 05, 2010 6.402 6.492 6.335 6.411 83,759 +0.03(+0.42%)
Nov 04, 2010 6.259 6.394 6.039 6.385 169,883 +0.24(+3.95%)
Nov 03, 2010 5.580 6.290 5.580 6.142 364,496 -0.40(-6.18%)
Nov 02, 2010 6.173 6.623 6.119 6.546 201,519 +0.46(+7.53%)
Nov 01, 2010 6.115 6.214 5.962 6.088 119,951 +0.01(+0.22%)
Oct 29, 2010 6.160 6.200 5.985 6.074 107,585 -0.13(-2.10%)
Oct 28, 2010 6.434 6.447 6.200 6.205 80,047 -0.16(-2.54%)
Oct 27, 2010 6.488 6.488 6.236 6.367 64,051 -0.19(-2.88%)
Oct 25, 2010 6.335 6.564 6.326 6.555 121,115 +0.28(+4.51%)
Oct 22, 2010 6.209 6.295 6.187 6.272 47,400 +0.06(+0.94%)
Oct 21, 2010 6.398 6.582 6.115 6.214 113,915 -0.13(-2.12%)
Oct 20, 2010 6.304 6.416 6.304 6.349 51,798 +0.09(+1.51%)
Oct 19, 2010 6.335 6.398 6.182 6.254 169,709 -0.16(-2.45%)
Oct 18, 2010 6.317 6.438 6.259 6.411 75,039 +0.13(+2.00%)
Oct 15, 2010 6.380 6.402 6.236 6.286 167,753 -0.00(-0.07%)
Oct 14, 2010 6.308 6.331 6.187 6.290 114,514 -0.02(-0.28%)
Oct 13, 2010 6.254 6.385 6.227 6.308 297,778 +0.07(+1.08%)
Oct 12, 2010 6.218 6.326 6.160 6.241 51,086 -0.01(-0.22%)
Oct 11, 2010 6.155 6.340 6.151 6.254 79,348 +0.09(+1.53%)
Oct 08, 2010 6.052 6.196 5.989 6.160 129,564 +0.13(+2.08%)
Oct 07, 2010 6.016 6.106 5.958 6.034 79,072 +0.08(+1.28%)
Oct 06, 2010 6.083 6.119 5.917 5.958 179,625 -0.17(-2.71%)
Oct 05, 2010 6.034 6.160 5.953 6.124 118,258 +0.13(+2.25%)
Oct 04, 2010 6.092 6.142 5.989 5.989 87,817 -0.18(-2.91%)
Oct 01, 2010 6.092 6.191 5.917 6.169 119,101 +0.14(+2.31%)
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%)
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.