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

Big 5 Sporting (NQ: BGFV )

3.270 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2009 7.082 7.113 6.597 6.722 595,643 -0.33(-4.73%)
Sep 29, 2009 6.895 7.113 6.877 7.055 409,667 +0.24(+3.46%)
Sep 28, 2009 6.677 6.851 6.570 6.819 269,791 +0.15(+2.27%)
Sep 25, 2009 6.365 6.677 6.236 6.668 258,082 +0.30(+4.68%)
Sep 24, 2009 6.637 6.713 6.286 6.370 308,704 -0.26(-3.90%)
Sep 23, 2009 6.708 6.806 6.584 6.628 225,768 -0.08(-1.26%)
Sep 22, 2009 6.846 6.886 6.708 6.713 220,062 -0.09(-1.31%)
Sep 21, 2009 6.637 6.851 6.637 6.802 211,781 +0.12(+1.73%)
Sep 18, 2009 6.713 6.766 6.601 6.686 300,487 +0.01(+0.13%)
Sep 17, 2009 6.779 6.806 6.610 6.677 166,416 -0.10(-1.45%)
Sep 16, 2009 6.864 6.895 6.722 6.775 234,237 -0.17(-2.44%)
Sep 15, 2009 6.909 6.984 6.690 6.944 89,669 -0.00(-0.06%)
Sep 14, 2009 6.868 6.989 6.753 6.949 141,338 +0.04(+0.52%)
Sep 11, 2009 7.073 7.122 6.868 6.913 158,515 -0.17(-2.39%)
Sep 10, 2009 6.837 7.091 6.735 7.082 272,951 +0.21(+3.11%)
Sep 09, 2009 6.811 7.100 6.566 6.868 231,140 +0.08(+1.11%)
Sep 08, 2009 6.730 6.917 6.695 6.793 221,131 +0.16(+2.35%)
Sep 04, 2009 6.414 6.748 6.414 6.637 179,872 +0.17(+2.62%)
Sep 03, 2009 6.552 6.633 6.098 6.468 454,035 -0.05(-0.75%)
Sep 02, 2009 6.673 6.793 6.486 6.517 235,570 -0.16(-2.40%)
Sep 01, 2009 6.744 6.971 6.637 6.677 416,238 -0.12(-1.77%)
Aug 31, 2009 6.904 7.153 6.744 6.797 399,389 -0.17(-2.43%)
Aug 28, 2009 7.207 7.216 6.877 6.966 187,207 -0.13(-1.88%)
Aug 27, 2009 6.993 7.167 6.833 7.100 426,383 +0.10(+1.46%)
Aug 26, 2009 6.891 7.078 6.773 6.998 376,290 +0.08(+1.09%)
Aug 25, 2009 6.673 7.042 6.615 6.922 455,333 +0.31(+4.71%)
Aug 24, 2009 6.557 6.668 6.459 6.610 370,405 +0.09(+1.37%)
Aug 21, 2009 6.539 6.633 6.296 6.521 627,644 +0.04(+0.69%)
Aug 20, 2009 5.974 6.544 5.898 6.477 643,997 +0.50(+8.42%)
Aug 19, 2009 5.862 5.996 5.698 5.974 180,420 -0.01(-0.15%)
Aug 18, 2009 5.689 6.009 5.689 5.983 432,518 +0.43(+7.78%)
Aug 17, 2009 5.738 5.809 5.515 5.551 286,779 -0.34(-5.74%)
Aug 14, 2009 6.085 6.130 5.676 5.889 327,101 -0.22(-3.64%)
Aug 13, 2009 6.312 6.312 5.925 6.112 179,879 -0.13(-2.14%)
Aug 12, 2009 6.147 6.441 6.147 6.245 202,506 +0.10(+1.59%)
Aug 11, 2009 6.339 6.499 6.125 6.147 191,536 -0.25(-3.96%)
Aug 10, 2009 6.374 6.526 6.303 6.401 361,126 -0.05(-0.76%)
Aug 07, 2009 6.561 6.668 6.410 6.450 625,391 -0.01(-0.14%)
Aug 06, 2009 6.370 6.659 6.334 6.459 584,885 +0.11(+1.68%)
Aug 05, 2009 6.677 6.722 5.969 6.352 1,088,197 +0.10(+1.57%)
Aug 04, 2009 6.383 6.397 5.969 6.254 1,091,079 +0.18(+3.01%)
Aug 03, 2009 5.867 6.085 5.506 6.072 519,590 +0.28(+4.92%)
Jul 31, 2009 6.032 6.032 5.765 5.787 302,771 -0.26(-4.27%)
Jul 30, 2009 5.911 6.138 5.845 6.045 305,890 +0.25(+4.30%)
Jul 29, 2009 5.555 6.112 5.555 5.796 313,815 +0.20(+3.58%)
Jul 28, 2009 5.791 5.934 5.520 5.595 382,154 -0.23(-3.97%)
Jul 27, 2009 5.992 6.081 5.747 5.827 426,846 -0.18(-3.04%)
Jul 24, 2009 5.934 6.032 5.827 6.009 393,591 +0.03(+0.45%)
Jul 23, 2009 5.586 6.112 5.560 5.983 442,564 +0.37(+6.67%)
Jul 22, 2009 5.386 5.698 5.324 5.609 355,429 +0.17(+3.11%)
Jul 21, 2009 5.671 5.711 5.319 5.440 383,277 -0.17(-3.09%)
Jul 20, 2009 5.426 5.627 5.319 5.613 264,224 +0.24(+4.47%)
Jul 17, 2009 5.324 5.386 5.150 5.373 550,470 +0.06(+1.17%)
Jul 16, 2009 5.342 5.342 5.177 5.310 363,876 -0.04(-0.83%)
Jul 15, 2009 5.168 5.511 5.012 5.355 546,243 +0.25(+4.97%)
Jul 14, 2009 4.825 5.124 4.723 5.101 439,532 +0.28(+5.92%)
Jul 13, 2009 4.799 4.959 4.656 4.816 294,583 +0.01(+0.28%)
Jul 10, 2009 4.652 4.830 4.549 4.803 233,301 +0.13(+2.86%)
Jul 09, 2009 4.950 4.950 4.661 4.669 309,724 -0.21(-4.38%)
Jul 08, 2009 4.968 5.017 4.741 4.883 451,934 -0.04(-0.81%)
Jul 07, 2009 4.977 5.063 4.794 4.923 866,692 -0.06(-1.16%)
Jul 06, 2009 4.807 4.999 4.696 4.981 347,149 +0.12(+2.47%)
Jul 02, 2009 4.807 4.874 4.630 4.861 586,457 -0.06(-1.27%)
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.