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

Big 5 Sporting (NQ: BGFV )

3.300 +0.070 (+2.17%)
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 (%)
Aug 31, 2010 5.257 5.436 5.194 5.324 274,811 +0.08(+1.46%)
Aug 30, 2010 5.320 5.333 5.180 5.248 200,633 -0.09(-1.77%)
Aug 27, 2010 5.306 5.351 5.181 5.342 146,680 +0.10(+1.88%)
Aug 26, 2010 5.288 5.342 5.190 5.244 126,850 -0.04(-0.76%)
Aug 25, 2010 5.092 5.297 5.092 5.284 332,221 +0.13(+2.61%)
Aug 24, 2010 5.136 5.271 5.069 5.150 261,479 -0.04(-0.69%)
Aug 23, 2010 5.369 5.432 5.136 5.186 218,345 -0.17(-3.09%)
Aug 20, 2010 5.360 5.373 5.150 5.351 239,207 -0.04(-0.66%)
Aug 19, 2010 5.436 5.557 5.163 5.387 355,202 -0.04(-0.82%)
Aug 18, 2010 5.476 5.526 5.306 5.432 231,469 -0.06(-1.06%)
Aug 17, 2010 5.552 5.628 5.405 5.490 439,012 +0.01(+0.16%)
Aug 16, 2010 5.472 5.570 5.360 5.481 228,785 +0.00(+0.00%)
Aug 13, 2010 5.467 5.557 5.329 5.481 270,151 -0.02(-0.41%)
Aug 12, 2010 5.423 5.548 5.378 5.503 202,216 +0.01(+0.24%)
Aug 11, 2010 5.557 5.637 5.463 5.490 363,474 -0.19(-3.39%)
Aug 10, 2010 5.664 5.740 5.508 5.682 325,301 -0.04(-0.63%)
Aug 09, 2010 5.763 5.763 5.620 5.718 269,905 +0.01(+0.16%)
Aug 06, 2010 5.651 5.807 5.505 5.709 428,018 -0.10(-1.69%)
Aug 05, 2010 5.901 5.977 5.785 5.807 216,764 -0.16(-2.63%)
Aug 04, 2010 5.910 6.027 5.888 5.964 152,969 +0.07(+1.14%)
Aug 03, 2010 6.085 6.085 5.825 5.897 257,568 -0.23(-3.80%)
Aug 02, 2010 6.259 6.259 6.018 6.130 246,352 -0.02(-0.29%)
Jul 30, 2010 6.004 6.282 5.973 6.147 417,059 +0.04(+0.66%)
Jul 29, 2010 6.197 6.210 5.897 6.107 187,601 -0.07(-1.09%)
Jul 28, 2010 6.241 6.264 6.107 6.174 188,511 -0.05(-0.79%)
Jul 27, 2010 6.286 6.398 6.188 6.224 276,429 -0.04(-0.57%)
Jul 26, 2010 6.098 6.264 5.969 6.259 207,232 +0.20(+3.25%)
Jul 23, 2010 5.798 6.139 5.749 6.062 347,401 +0.22(+3.83%)
Jul 22, 2010 5.812 5.991 5.705 5.839 474,073 +0.09(+1.56%)
Jul 21, 2010 5.794 5.821 5.651 5.749 234,953 +0.00(+0.00%)
Jul 20, 2010 5.396 5.767 5.391 5.749 296,862 +0.27(+4.98%)
Jul 19, 2010 5.463 5.614 5.369 5.476 182,798 +0.03(+0.49%)
Jul 16, 2010 5.660 5.745 5.445 5.450 287,739 -0.27(-4.69%)
Jul 15, 2010 5.709 5.749 5.575 5.718 174,160 +0.03(+0.55%)
Jul 14, 2010 5.664 5.763 5.624 5.687 212,303 -0.04(-0.63%)
Jul 13, 2010 5.387 5.745 5.302 5.722 399,776 +0.38(+7.12%)
Jul 12, 2010 5.186 5.347 5.056 5.342 385,009 +0.13(+2.40%)
Jul 09, 2010 5.109 5.226 4.819 5.217 1,250,712 -0.16(-2.91%)
Jul 08, 2010 5.602 5.602 5.293 5.373 311,694 -0.19(-3.46%)
Jul 07, 2010 5.297 5.588 5.297 5.566 280,667 +0.27(+5.16%)
Jul 06, 2010 5.897 5.897 5.262 5.293 311,321 -0.48(-8.37%)
Jul 02, 2010 6.027 6.027 5.740 5.776 234,797 -0.20(-3.30%)
Jul 01, 2010 5.857 6.000 5.687 5.973 292,245 +0.09(+1.60%)
Jun 30, 2010 5.875 5.969 5.804 5.879 206,206 +0.01(+0.23%)
Jun 29, 2010 6.045 6.062 5.816 5.866 290,403 -0.38(-6.16%)
Jun 25, 2010 6.040 6.488 6.000 6.250 604,120 +0.23(+3.87%)
Jun 24, 2010 6.112 6.143 5.955 6.018 185,458 -0.15(-2.47%)
Jun 23, 2010 6.071 6.237 6.036 6.170 113,362 +0.07(+1.17%)
Jun 22, 2010 6.076 6.232 6.022 6.098 181,321 +0.03(+0.44%)
Jun 21, 2010 6.353 6.376 6.000 6.071 317,599 -0.18(-2.86%)
Jun 18, 2010 6.246 6.292 6.143 6.250 321,980 +0.04(+0.72%)
Jun 17, 2010 6.273 6.371 6.183 6.206 153,763 -0.06(-1.00%)
Jun 16, 2010 6.340 6.398 6.232 6.268 188,605 -0.16(-2.51%)
Jun 15, 2010 6.394 6.465 6.210 6.429 201,953 +0.08(+1.27%)
Jun 14, 2010 6.228 6.443 5.866 6.349 158,572 +0.20(+3.20%)
Jun 11, 2010 6.045 6.210 6.036 6.152 132,221 +0.05(+0.88%)
Jun 10, 2010 5.919 6.112 5.915 6.098 198,301 +0.28(+4.85%)
Jun 09, 2010 5.969 6.071 5.781 5.816 216,972 -0.08(-1.37%)
Jun 08, 2010 5.986 5.986 5.740 5.897 367,758 -0.04(-0.75%)
Jun 07, 2010 6.139 6.197 5.942 5.942 209,420 -0.18(-2.99%)
Jun 04, 2010 6.344 6.358 6.089 6.125 330,187 -0.38(-5.78%)
Jun 03, 2010 6.461 6.608 6.376 6.501 216,114 +0.09(+1.32%)
Jun 02, 2010 6.353 6.443 6.210 6.416 645,610 +0.07(+1.06%)
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.