Skip to main content
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%)
Jul 01, 2010 5.865 6.009 5.695 5.982 291,805 +0.09(+1.60%)
Jun 30, 2010 5.883 5.978 5.812 5.888 205,896 +0.01(+0.23%)
Jun 29, 2010 6.054 6.072 5.825 5.874 289,966 -0.39(-6.16%)
Jun 25, 2010 6.049 6.497 6.009 6.260 603,211 +0.23(+3.87%)
Jun 24, 2010 6.121 6.152 5.964 6.027 185,179 -0.15(-2.47%)
Jun 23, 2010 6.081 6.246 6.045 6.179 113,191 +0.07(+1.17%)
Jun 22, 2010 6.085 6.242 6.031 6.107 181,048 +0.03(+0.44%)
Jun 21, 2010 6.363 6.385 6.009 6.081 317,121 -0.18(-2.86%)
Jun 18, 2010 6.255 6.301 6.152 6.260 321,495 +0.04(+0.72%)
Jun 17, 2010 6.282 6.381 6.193 6.215 153,531 -0.06(-1.00%)
Jun 16, 2010 6.349 6.408 6.242 6.278 188,321 -0.16(-2.51%)
Jun 15, 2010 6.403 6.475 6.219 6.439 201,649 +0.08(+1.27%)
Jun 14, 2010 6.237 6.452 5.874 6.358 158,334 +0.20(+3.20%)
Jun 11, 2010 6.054 6.219 6.045 6.161 132,022 +0.05(+0.88%)
Jun 10, 2010 5.928 6.121 5.924 6.107 198,002 +0.28(+4.85%)
Jun 09, 2010 5.978 6.081 5.789 5.825 216,646 -0.08(-1.37%)
Jun 08, 2010 5.995 5.995 5.749 5.906 367,205 -0.04(-0.75%)
Jun 07, 2010 6.148 6.206 5.951 5.951 209,105 -0.18(-2.99%)
Jun 04, 2010 6.354 6.367 6.098 6.134 329,690 -0.38(-5.78%)
Jun 03, 2010 6.470 6.618 6.385 6.511 215,789 +0.09(+1.33%)
Jun 02, 2010 6.363 6.452 6.219 6.426 644,638 +0.07(+1.06%)
Jun 01, 2010 6.511 6.663 6.300 6.358 548,921 -0.27(-4.06%)
May 28, 2010 6.838 6.905 6.600 6.627 179,858 -0.21(-3.08%)
May 27, 2010 6.730 6.856 6.323 6.838 186,746 +0.25(+3.74%)
May 26, 2010 6.627 6.815 6.556 6.591 201,071 -0.01(-0.14%)
May 25, 2010 6.556 6.645 6.337 6.600 239,927 -0.05(-0.74%)
May 24, 2010 6.850 6.891 6.641 6.649 228,493 -0.19(-2.74%)
May 21, 2010 6.699 7.065 6.574 6.837 232,213 +0.02(+0.26%)
May 20, 2010 6.935 7.011 6.716 6.819 629,437 -0.11(-1.55%)
May 19, 2010 6.676 6.944 6.641 6.926 359,104 +0.21(+3.13%)
May 18, 2010 6.993 7.069 6.699 6.716 301,107 -0.21(-2.97%)
May 17, 2010 7.047 7.136 6.864 6.922 311,674 -0.05(-0.77%)
May 14, 2010 7.034 7.065 6.908 6.975 195,679 -0.12(-1.64%)
May 13, 2010 7.114 7.190 7.038 7.092 381,156 -0.07(-1.00%)
May 12, 2010 7.190 7.217 7.069 7.163 499,113 -0.02(-0.31%)
May 11, 2010 7.132 7.257 7.042 7.185 319,012 +0.03(+0.37%)
May 10, 2010 7.092 7.480 7.038 7.159 415,661 +0.13(+1.91%)
May 07, 2010 7.418 7.498 7.016 7.025 827,564 -0.39(-5.30%)
May 06, 2010 7.569 7.662 7.154 7.418 481,445 -0.18(-2.35%)
May 05, 2010 7.592 7.757 7.569 7.596 258,072 -0.06(-0.76%)
May 04, 2010 7.851 7.851 7.627 7.654 387,390 -0.30(-3.82%)
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.