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

Big 5 Sporting (NQ: BGFV )

3.470 +0.210 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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%)
May 03, 2010 7.636 7.971 7.596 7.958 282,646 +0.39(+5.13%)
Apr 30, 2010 8.110 8.110 7.543 7.569 744,197 -0.55(-6.82%)
Apr 29, 2010 7.837 8.141 7.815 8.123 245,528 +0.32(+4.12%)
Apr 28, 2010 7.806 7.918 7.708 7.802 223,639 +0.07(+0.87%)
Apr 27, 2010 8.083 8.128 7.726 7.735 277,881 -0.39(-4.78%)
Apr 26, 2010 8.003 8.212 7.904 8.123 197,370 +0.12(+1.51%)
Apr 23, 2010 8.003 8.016 7.891 8.003 210,987 -0.04(-0.44%)
Apr 22, 2010 7.940 8.038 7.878 8.038 142,628 +0.02(+0.28%)
Apr 21, 2010 7.918 8.016 7.857 8.016 145,161 +0.08(+1.07%)
Apr 20, 2010 8.003 8.038 7.837 7.931 463,616 -0.07(-0.84%)
Apr 19, 2010 7.860 7.998 7.782 7.998 458,815 +0.08(+0.96%)
Apr 16, 2010 7.712 7.971 7.708 7.922 730,283 +0.22(+2.84%)
Apr 15, 2010 7.498 7.851 7.444 7.703 1,141,038 +0.50(+6.94%)
Apr 14, 2010 6.984 7.208 6.980 7.203 236,942 +0.25(+3.53%)
Apr 13, 2010 7.029 7.056 6.877 6.958 219,064 -0.11(-1.58%)
Apr 12, 2010 7.078 7.136 7.036 7.069 290,114 -0.02(-0.25%)
Apr 09, 2010 7.167 7.167 6.998 7.087 153,742 -0.06(-0.81%)
Apr 08, 2010 7.123 7.230 7.060 7.145 140,830 -0.03(-0.37%)
Apr 07, 2010 7.127 7.176 7.074 7.172 192,186 +0.01(+0.19%)
Apr 06, 2010 7.208 7.208 7.101 7.159 182,837 -0.12(-1.60%)
Apr 05, 2010 7.109 7.288 7.101 7.275 175,024 +0.17(+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.