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

Big 5 Sporting (NQ: BGFV )

1.710 -0.070 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 28, 2010 6.878 6.945 6.639 6.666 178,816 -0.21(-3.08%)
May 27, 2010 6.770 6.896 6.359 6.878 185,663 +0.25(+3.74%)
May 26, 2010 6.666 6.854 6.594 6.630 199,905 -0.01(-0.14%)
May 25, 2010 6.594 6.684 6.374 6.639 238,536 -0.05(-0.74%)
May 24, 2010 6.890 6.931 6.679 6.688 227,168 -0.19(-2.74%)
May 21, 2010 6.738 7.106 6.612 6.877 230,866 +0.02(+0.26%)
May 20, 2010 6.976 7.052 6.756 6.859 625,787 -0.11(-1.55%)
May 19, 2010 6.715 6.985 6.679 6.967 357,022 +0.21(+3.12%)
May 18, 2010 7.034 7.110 6.738 6.756 299,361 -0.21(-2.97%)
May 17, 2010 7.088 7.178 6.904 6.962 309,866 -0.05(-0.77%)
May 14, 2010 7.075 7.106 6.949 7.016 194,544 -0.12(-1.64%)
May 13, 2010 7.155 7.232 7.079 7.133 378,946 -0.07(-1.00%)
May 12, 2010 7.232 7.259 7.110 7.205 496,218 -0.02(-0.31%)
May 11, 2010 7.173 7.299 7.084 7.227 317,162 +0.03(+0.37%)
May 10, 2010 7.133 7.524 7.079 7.200 413,251 +0.13(+1.91%)
May 07, 2010 7.461 7.542 7.057 7.066 822,765 -0.40(-5.30%)
May 06, 2010 7.614 7.707 7.196 7.461 478,653 -0.18(-2.35%)
May 05, 2010 7.636 7.802 7.614 7.641 256,576 -0.06(-0.76%)
May 04, 2010 7.897 7.897 7.672 7.699 385,144 -0.31(-3.82%)
May 03, 2010 7.681 8.018 7.641 8.004 281,007 +0.39(+5.13%)
Apr 30, 2010 8.157 8.157 7.587 7.614 739,882 -0.56(-6.82%)
Apr 29, 2010 7.883 8.188 7.861 8.171 244,104 +0.32(+4.12%)
Apr 28, 2010 7.852 7.964 7.753 7.847 222,342 +0.07(+0.87%)
Apr 27, 2010 8.130 8.175 7.771 7.780 276,269 -0.39(-4.78%)
Apr 26, 2010 8.049 8.260 7.950 8.171 196,225 +0.12(+1.51%)
Apr 23, 2010 8.049 8.063 7.937 8.049 209,763 -0.04(-0.44%)
Apr 22, 2010 7.986 8.085 7.923 8.085 141,801 +0.02(+0.28%)
Apr 21, 2010 7.964 8.063 7.903 8.063 144,319 +0.09(+1.07%)
Apr 20, 2010 8.049 8.085 7.883 7.977 460,927 -0.07(-0.84%)
Apr 19, 2010 7.906 8.045 7.827 8.045 456,154 +0.08(+0.96%)
Apr 16, 2010 7.757 8.018 7.753 7.968 726,048 +0.22(+2.84%)
Apr 15, 2010 7.542 7.897 7.488 7.748 1,134,422 +0.50(+6.94%)
Apr 14, 2010 7.025 7.250 7.021 7.245 235,568 +0.25(+3.53%)
Apr 13, 2010 7.070 7.097 6.917 6.998 217,794 -0.11(-1.58%)
Apr 12, 2010 7.119 7.178 7.077 7.110 288,432 -0.02(-0.25%)
Apr 09, 2010 7.209 7.209 7.039 7.128 152,850 -0.06(-0.81%)
Apr 08, 2010 7.164 7.272 7.101 7.187 140,013 -0.03(-0.37%)
Apr 07, 2010 7.169 7.218 7.115 7.214 191,071 +0.01(+0.19%)
Apr 06, 2010 7.250 7.250 7.142 7.200 181,777 -0.12(-1.60%)
Apr 05, 2010 7.151 7.331 7.142 7.317 174,009 +0.18(+2.45%)
Apr 01, 2010 6.863 7.142 7.142 7.142 531,639 +0.31(+4.47%)
Mar 31, 2010 6.774 6.976 6.774 6.836 342,753 +0.00(+0.07%)
Mar 30, 2010 6.783 6.832 6.688 6.832 375,226 +0.08(+1.20%)
Mar 29, 2010 6.904 6.904 6.661 6.751 199,703 -0.11(-1.57%)
Mar 26, 2010 6.868 6.908 6.760 6.859 125,643 +0.01(+0.20%)
Mar 25, 2010 6.985 7.036 6.832 6.845 300,727 -0.12(-1.74%)
Mar 24, 2010 7.093 7.142 6.953 6.967 182,478 -0.18(-2.51%)
Mar 23, 2010 7.061 7.151 6.944 7.146 151,819 +0.10(+1.47%)
Mar 22, 2010 6.814 7.124 6.774 7.043 261,487 +0.18(+2.68%)
Mar 19, 2010 7.043 7.043 6.769 6.859 583,569 -0.21(-2.99%)
Mar 18, 2010 7.097 7.146 7.030 7.070 113,111 -0.04(-0.63%)
Mar 17, 2010 7.039 7.151 6.962 7.115 300,797 +0.12(+1.67%)
Mar 16, 2010 7.052 7.052 6.872 6.998 474,775 -0.03(-0.38%)
Mar 15, 2010 7.012 7.061 6.877 7.025 270,223 -0.03(-0.45%)
Mar 12, 2010 7.079 7.081 6.917 7.057 201,432 +0.00(+0.00%)
Mar 11, 2010 7.151 7.214 7.025 7.057 225,946 -0.13(-1.75%)
Mar 10, 2010 7.245 7.281 7.101 7.182 449,464 -0.01(-0.12%)
Mar 09, 2010 7.137 7.313 7.137 7.191 388,713 +0.02(+0.25%)
Mar 08, 2010 6.908 7.196 6.908 7.173 280,003 +0.24(+3.50%)
Mar 05, 2010 6.976 6.994 6.493 6.931 364,711 -0.01(-0.13%)
Mar 04, 2010 7.007 7.106 6.832 6.940 250,335 -0.03(-0.39%)
Mar 03, 2010 7.191 7.191 6.909 6.967 446,397 -0.04(-0.51%)
Mar 02, 2010 7.065 7.209 6.940 7.003 820,374 -0.06(-0.82%)
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.