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 6.089 6.301 5.985 6.233 189,040 +0.06(+0.95%)
Nov 29, 2010 5.949 6.188 5.849 6.174 120,172 +0.20(+3.33%)
Nov 26, 2010 5.845 5.976 5.751 5.976 57,929 +0.07(+1.22%)
Nov 24, 2010 5.616 5.904 5.904 5.904 256,970 +0.32(+5.81%)
Nov 23, 2010 5.620 5.625 5.503 5.580 126,849 -0.10(-1.82%)
Nov 22, 2010 5.665 5.742 5.584 5.683 150,246 +0.01(+0.16%)
Nov 19, 2010 5.800 5.800 5.627 5.674 212,874 -0.12(-2.02%)
Nov 18, 2010 5.872 5.881 5.751 5.791 188,548 +0.00(+0.08%)
Nov 17, 2010 5.814 5.823 5.742 5.787 145,750 -0.01(-0.16%)
Nov 16, 2010 6.106 6.115 5.787 5.796 161,795 -0.38(-6.12%)
Nov 15, 2010 6.241 6.282 6.144 6.174 46,360 -0.07(-1.15%)
Nov 12, 2010 6.291 6.345 6.232 6.246 63,005 -0.13(-1.98%)
Nov 11, 2010 6.210 6.408 6.147 6.372 68,323 -0.04(-0.56%)
Nov 10, 2010 6.088 6.412 5.985 6.408 138,701 +0.32(+5.33%)
Nov 09, 2010 6.300 6.300 6.007 6.084 118,820 -0.24(-3.84%)
Nov 08, 2010 6.372 6.439 6.273 6.327 80,502 -0.09(-1.47%)
Nov 05, 2010 6.412 6.502 6.345 6.421 83,633 +0.03(+0.42%)
Nov 04, 2010 6.268 6.403 6.048 6.394 169,627 +0.24(+3.95%)
Nov 03, 2010 5.589 6.300 5.589 6.151 363,947 -0.40(-6.18%)
Nov 02, 2010 6.183 6.633 6.129 6.556 201,215 +0.46(+7.53%)
Nov 01, 2010 6.124 6.223 5.971 6.097 119,771 +0.01(+0.22%)
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%)
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.