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

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 8.228 8.228 7.653 7.680 733,474 -0.56(-6.82%)
Apr 29, 2010 7.952 8.260 7.929 8.242 241,990 +0.33(+4.12%)
Apr 28, 2010 7.920 8.033 7.821 7.916 220,416 +0.07(+0.87%)
Apr 27, 2010 8.201 8.246 7.839 7.848 273,877 -0.39(-4.78%)
Apr 26, 2010 8.120 8.333 8.020 8.242 194,526 +0.12(+1.51%)
Apr 23, 2010 8.120 8.133 8.006 8.120 207,947 -0.04(-0.44%)
Apr 22, 2010 8.056 8.156 7.993 8.156 140,573 +0.02(+0.28%)
Apr 21, 2010 8.033 8.133 7.972 8.133 143,069 +0.09(+1.07%)
Apr 20, 2010 8.120 8.156 7.952 8.047 456,935 -0.07(-0.84%)
Apr 19, 2010 7.975 8.115 7.895 8.115 452,203 +0.08(+0.96%)
Apr 16, 2010 7.825 8.088 7.821 8.038 719,760 +0.22(+2.84%)
Apr 15, 2010 7.608 7.966 7.553 7.816 1,124,597 +0.51(+6.94%)
Apr 14, 2010 7.087 7.313 7.082 7.309 233,528 +0.25(+3.53%)
Apr 13, 2010 7.132 7.159 6.978 7.059 215,907 -0.11(-1.58%)
Apr 12, 2010 7.182 7.241 7.139 7.173 285,934 -0.02(-0.25%)
Apr 09, 2010 7.272 7.272 7.100 7.191 151,526 -0.06(-0.81%)
Apr 08, 2010 7.227 7.336 7.164 7.250 138,801 -0.03(-0.37%)
Apr 07, 2010 7.231 7.281 7.177 7.277 189,416 +0.01(+0.19%)
Apr 06, 2010 7.313 7.313 7.204 7.263 180,202 -0.12(-1.60%)
Apr 05, 2010 7.213 7.395 7.204 7.381 172,502 +0.18(+2.45%)
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.