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 (%)
Jul 30, 2010 6.013 6.291 5.982 6.157 416,432 +0.04(+0.66%)
Jul 29, 2010 6.206 6.219 5.906 6.116 187,319 -0.07(-1.09%)
Jul 28, 2010 6.251 6.273 6.116 6.184 188,227 -0.05(-0.79%)
Jul 27, 2010 6.296 6.408 6.197 6.233 276,013 -0.04(-0.57%)
Jul 26, 2010 6.107 6.273 5.978 6.269 206,920 +0.20(+3.25%)
Jul 23, 2010 5.807 6.148 5.758 6.072 346,879 +0.22(+3.83%)
Jul 22, 2010 5.821 6.000 5.713 5.848 473,360 +0.09(+1.56%)
Jul 21, 2010 5.803 5.830 5.659 5.758 234,600 +0.00(+0.00%)
Jul 20, 2010 5.404 5.776 5.399 5.758 296,415 +0.27(+4.98%)
Jul 19, 2010 5.471 5.623 5.377 5.485 182,523 +0.03(+0.49%)
Jul 16, 2010 5.668 5.753 5.453 5.458 287,306 -0.27(-4.69%)
Jul 15, 2010 5.718 5.758 5.583 5.727 173,898 +0.03(+0.55%)
Jul 14, 2010 5.673 5.771 5.632 5.695 211,984 -0.04(-0.63%)
Jul 13, 2010 5.395 5.753 5.310 5.731 399,174 +0.38(+7.12%)
Jul 12, 2010 5.193 5.355 5.063 5.350 384,429 +0.13(+2.40%)
Jul 09, 2010 5.117 5.234 4.826 5.225 1,248,829 -0.16(-2.91%)
Jul 08, 2010 5.610 5.610 5.301 5.382 311,225 -0.19(-3.46%)
Jul 07, 2010 5.305 5.597 5.305 5.574 280,245 +0.27(+5.16%)
Jul 06, 2010 5.906 5.906 5.270 5.301 310,852 -0.48(-8.37%)
Jul 02, 2010 6.036 6.036 5.749 5.785 234,444 -0.20(-3.30%)
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.