Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 26, 2010 6.771 6.837 6.659 6.802 322,777 +0.05(+0.79%)
Feb 25, 2010 6.637 6.775 6.615 6.748 165,441 +0.00(+0.00%)
Feb 24, 2010 6.717 6.788 6.646 6.748 116,069 +0.08(+1.13%)
Feb 23, 2010 6.664 6.757 6.566 6.673 224,117 +0.01(+0.20%)
Feb 22, 2010 6.744 6.771 6.633 6.659 251,789 -0.08(-1.12%)
Feb 19, 2010 6.713 6.788 6.670 6.735 275,888 +0.01(+0.20%)
Feb 18, 2010 6.682 6.744 6.650 6.722 180,519 +0.04(+0.60%)
Feb 17, 2010 6.722 6.722 6.530 6.682 244,163 -0.01(-0.20%)
Feb 16, 2010 6.566 6.695 6.535 6.695 287,873 +0.15(+2.31%)
Feb 12, 2010 6.352 6.544 6.544 6.544 329,561 +0.11(+1.73%)
Feb 11, 2010 6.330 6.432 6.245 6.432 273,922 +0.09(+1.40%)
Feb 10, 2010 6.343 6.343 6.234 6.343 152,339 -0.00(-0.07%)
Feb 09, 2010 6.454 6.454 6.321 6.348 410,343 +0.01(+0.21%)
Feb 08, 2010 6.357 6.479 6.254 6.334 189,186 -0.01(-0.14%)
Feb 05, 2010 6.374 6.441 6.272 6.343 310,933 -0.03(-0.42%)
Feb 04, 2010 6.454 6.557 6.281 6.370 417,397 -0.17(-2.59%)
Feb 03, 2010 6.486 6.633 6.410 6.539 492,612 -0.01(-0.20%)
Feb 02, 2010 6.472 6.673 6.430 6.552 502,973 +0.10(+1.52%)
Feb 01, 2010 6.535 6.535 6.259 6.454 276,375 -0.05(-0.75%)
Jan 29, 2010 6.268 6.561 6.268 6.503 660,455 +0.28(+4.58%)
Jan 28, 2010 6.339 6.370 6.192 6.219 421,804 -0.13(-2.03%)
Jan 27, 2010 6.014 6.370 5.987 6.348 577,103 +0.30(+4.93%)
Jan 26, 2010 6.085 6.085 5.867 6.049 587,230 -0.08(-1.38%)
Jan 25, 2010 6.268 6.268 6.063 6.134 607,736 -0.07(-1.15%)
Jan 22, 2010 6.330 6.401 6.178 6.205 348,005 -0.14(-2.18%)
Jan 21, 2010 6.588 6.673 6.294 6.343 470,176 -0.25(-3.78%)
Jan 20, 2010 6.824 6.904 6.592 6.592 407,807 -0.34(-4.94%)
Jan 19, 2010 6.819 6.935 6.742 6.935 918,934 +0.10(+1.50%)
Jan 15, 2010 6.815 6.833 6.833 6.833 857,938 +0.03(+0.46%)
Jan 14, 2010 6.499 6.811 6.459 6.802 1,220,817 +0.25(+3.87%)
Jan 13, 2010 6.900 6.900 6.103 6.548 3,200,964 -0.80(-10.90%)
Jan 12, 2010 7.514 7.625 7.287 7.349 147,707 -0.23(-3.00%)
Jan 11, 2010 7.754 7.754 7.389 7.576 260,712 -0.09(-1.22%)
Jan 08, 2010 7.567 7.683 7.421 7.670 184,289 +0.07(+0.94%)
Jan 07, 2010 7.777 7.843 7.558 7.598 379,031 -0.21(-2.73%)
Jan 06, 2010 7.785 7.843 7.656 7.812 225,126 +0.04(+0.46%)
Jan 05, 2010 7.866 7.874 7.657 7.777 250,480 -0.08(-1.02%)
Jan 04, 2010 7.781 7.963 7.710 7.857 314,307 +0.21(+2.74%)
Dec 31, 2009 7.772 7.647 7.647 7.647 139,282 -0.12(-1.60%)
Dec 30, 2009 7.830 8.012 7.607 7.772 326,867 -0.13(-1.69%)
Dec 29, 2009 7.906 7.932 7.843 7.906 113,895 +0.00(+0.06%)
Dec 28, 2009 7.843 7.932 7.837 7.901 135,115 +0.05(+0.62%)
Dec 24, 2009 7.843 7.857 7.688 7.852 127,776 +0.04(+0.57%)
Dec 23, 2009 7.736 7.836 7.612 7.808 281,207 +0.12(+1.50%)
Dec 22, 2009 7.750 7.768 7.630 7.692 421,321 -0.03(-0.35%)
Dec 21, 2009 7.598 7.767 7.563 7.719 269,716 +0.20(+2.73%)
Dec 18, 2009 7.683 7.790 7.509 7.514 1,355,140 -0.14(-1.80%)
Dec 17, 2009 7.625 7.719 7.590 7.652 248,934 -0.07(-0.87%)
Dec 16, 2009 7.808 7.808 7.661 7.719 324,574 -0.03(-0.34%)
Dec 15, 2009 7.674 7.843 7.674 7.745 326,771 +0.02(+0.29%)
Dec 14, 2009 7.728 7.763 7.567 7.723 258,616 +0.05(+0.70%)
Dec 11, 2009 7.643 7.676 7.492 7.670 159,611 +0.10(+1.35%)
Dec 10, 2009 7.403 7.581 7.367 7.567 338,879 +0.23(+3.09%)
Dec 09, 2009 7.371 7.405 7.225 7.340 222,756 -0.03(-0.42%)
Dec 08, 2009 7.371 7.434 7.229 7.371 337,803 -0.05(-0.66%)
Dec 07, 2009 7.639 7.643 7.385 7.420 280,983 -0.26(-3.36%)
Dec 04, 2009 7.590 7.705 7.429 7.679 436,193 +0.29(+3.98%)
Dec 03, 2009 7.514 7.625 7.167 7.385 265,942 -0.06(-0.78%)
Dec 02, 2009 7.434 7.661 7.363 7.443 330,588 -0.00(-0.06%)
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.