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 (%)
Apr 30, 2010 8.098 8.098 7.531 7.558 745,319 -0.55(-6.82%)
Apr 29, 2010 7.826 8.129 7.803 8.111 245,898 +0.32(+4.12%)
Apr 28, 2010 7.794 7.906 7.696 7.790 223,976 +0.07(+0.87%)
Apr 27, 2010 8.071 8.115 7.714 7.723 278,300 -0.39(-4.78%)
Apr 26, 2010 7.991 8.200 7.892 8.111 197,667 +0.12(+1.51%)
Apr 23, 2010 7.991 8.004 7.879 7.991 211,305 -0.04(-0.44%)
Apr 22, 2010 7.928 8.026 7.866 8.026 142,843 +0.02(+0.28%)
Apr 21, 2010 7.906 8.004 7.846 8.004 145,380 +0.08(+1.07%)
Apr 20, 2010 7.991 8.026 7.826 7.919 464,314 -0.07(-0.84%)
Apr 19, 2010 7.848 7.986 7.770 7.986 459,506 +0.08(+0.96%)
Apr 16, 2010 7.701 7.959 7.696 7.910 731,383 +0.22(+2.84%)
Apr 15, 2010 7.487 7.839 7.433 7.692 1,142,758 +0.50(+6.94%)
Apr 14, 2010 6.974 7.197 6.969 7.192 237,299 +0.25(+3.53%)
Apr 13, 2010 7.018 7.045 6.867 6.947 219,394 -0.11(-1.58%)
Apr 12, 2010 7.068 7.125 7.025 7.059 290,551 -0.02(-0.25%)
Apr 09, 2010 7.157 7.157 6.987 7.076 153,974 -0.06(-0.81%)
Apr 08, 2010 7.112 7.219 7.050 7.134 141,042 -0.03(-0.37%)
Apr 07, 2010 7.117 7.166 7.063 7.161 192,475 +0.01(+0.19%)
Apr 06, 2010 7.197 7.197 7.090 7.148 183,112 -0.12(-1.60%)
Apr 05, 2010 7.099 7.277 7.090 7.264 175,288 +0.17(+2.45%)
Apr 01, 2010 6.813 7.090 7.090 7.090 535,546 +0.30(+4.47%)
Mar 31, 2010 6.724 6.925 6.724 6.787 345,272 +0.00(+0.07%)
Mar 30, 2010 6.733 6.782 6.639 6.782 377,983 +0.08(+1.20%)
Mar 29, 2010 6.853 6.853 6.613 6.702 201,170 -0.11(-1.57%)
Mar 26, 2010 6.818 6.858 6.711 6.809 126,566 +0.01(+0.20%)
Mar 25, 2010 6.934 6.985 6.782 6.796 302,937 -0.12(-1.74%)
Mar 24, 2010 7.041 7.090 6.903 6.916 183,819 -0.18(-2.51%)
Mar 23, 2010 7.010 7.099 6.894 7.094 152,935 +0.10(+1.47%)
Mar 22, 2010 6.764 7.072 6.724 6.992 263,408 +0.18(+2.69%)
Mar 19, 2010 6.992 6.992 6.720 6.809 587,858 -0.21(-2.99%)
Mar 18, 2010 7.045 7.094 6.978 7.018 113,942 -0.04(-0.63%)
Mar 17, 2010 6.987 7.099 6.911 7.063 303,007 +0.12(+1.67%)
Mar 16, 2010 7.001 7.001 6.822 6.947 478,264 -0.03(-0.38%)
Mar 15, 2010 6.960 7.010 6.827 6.974 272,209 -0.03(-0.45%)
Mar 12, 2010 7.027 7.030 6.867 7.005 202,913 +0.00(+0.00%)
Mar 11, 2010 7.099 7.161 6.974 7.005 227,607 -0.12(-1.75%)
Mar 10, 2010 7.192 7.228 7.050 7.130 452,767 -0.01(-0.12%)
Mar 09, 2010 7.085 7.259 7.085 7.139 391,569 +0.02(+0.25%)
Mar 08, 2010 6.858 7.143 6.858 7.121 282,061 +0.24(+3.50%)
Mar 05, 2010 6.925 6.943 6.445 6.880 367,391 -0.01(-0.13%)
Mar 04, 2010 6.956 7.054 6.782 6.889 252,175 -0.03(-0.39%)
Mar 03, 2010 7.138 7.138 6.858 6.916 449,677 -0.04(-0.51%)
Mar 02, 2010 7.014 7.156 6.889 6.951 826,403 -0.06(-0.82%)
Mar 01, 2010 6.827 7.018 6.796 7.009 264,690 +0.22(+3.21%)
Feb 26, 2010 6.760 6.827 6.649 6.791 323,263 +0.05(+0.79%)
Feb 25, 2010 6.627 6.765 6.605 6.738 165,690 +0.00(+0.00%)
Feb 24, 2010 6.707 6.778 6.636 6.738 116,244 +0.08(+1.13%)
Feb 23, 2010 6.654 6.747 6.556 6.663 224,455 +0.01(+0.20%)
Feb 22, 2010 6.734 6.760 6.623 6.649 252,169 -0.08(-1.12%)
Feb 19, 2010 6.703 6.778 6.660 6.725 276,303 +0.01(+0.20%)
Feb 18, 2010 6.671 6.734 6.640 6.711 180,791 +0.04(+0.60%)
Feb 17, 2010 6.711 6.711 6.520 6.671 244,531 -0.01(-0.20%)
Feb 16, 2010 6.556 6.685 6.525 6.685 288,307 +0.15(+2.31%)
Feb 12, 2010 6.343 6.534 6.534 6.534 330,058 +0.11(+1.73%)
Feb 11, 2010 6.320 6.423 6.236 6.423 274,335 +0.09(+1.40%)
Feb 10, 2010 6.334 6.334 6.225 6.334 152,569 -0.00(-0.07%)
Feb 09, 2010 6.445 6.445 6.311 6.338 410,961 +0.01(+0.21%)
Feb 08, 2010 6.347 6.469 6.245 6.325 189,471 -0.01(-0.14%)
Feb 05, 2010 6.365 6.431 6.263 6.334 311,402 -0.03(-0.42%)
Feb 04, 2010 6.445 6.547 6.271 6.360 418,026 -0.17(-2.59%)
Feb 03, 2010 6.476 6.623 6.400 6.529 493,354 -0.01(-0.20%)
Feb 02, 2010 6.463 6.663 6.420 6.543 503,731 +0.10(+1.52%)
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.