Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2009 6.120 6.120 5.849 5.871 298,409 -0.26(-4.27%)
Jul 30, 2009 5.998 6.228 5.930 6.133 301,482 +0.25(+4.30%)
Jul 29, 2009 5.637 6.201 5.637 5.880 309,293 +0.20(+3.58%)
Jul 28, 2009 5.876 6.020 5.600 5.677 376,647 -0.23(-3.97%)
Jul 27, 2009 6.079 6.169 5.831 5.912 420,695 -0.19(-3.04%)
Jul 24, 2009 6.020 6.120 5.912 6.097 387,919 +0.03(+0.45%)
Jul 23, 2009 5.668 6.201 5.641 6.070 436,187 +0.38(+6.67%)
Jul 22, 2009 5.465 5.781 5.402 5.691 350,308 +0.17(+3.11%)
Jul 21, 2009 5.754 5.794 5.397 5.519 377,754 -0.18(-3.09%)
Jul 20, 2009 5.506 5.709 5.397 5.695 260,416 +0.24(+4.47%)
Jul 17, 2009 5.402 5.465 5.226 5.451 542,539 +0.06(+1.17%)
Jul 16, 2009 5.420 5.420 5.253 5.388 358,633 -0.05(-0.83%)
Jul 15, 2009 5.244 5.591 5.086 5.433 538,372 +0.26(+4.97%)
Jul 14, 2009 4.896 5.198 4.792 5.176 433,198 +0.29(+5.91%)
Jul 13, 2009 4.869 5.031 4.724 4.887 290,338 +0.01(+0.28%)
Jul 10, 2009 4.720 4.900 4.616 4.873 229,939 +0.14(+2.86%)
Jul 09, 2009 5.022 5.022 4.729 4.738 305,261 -0.22(-4.38%)
Jul 08, 2009 5.040 5.090 4.810 4.955 445,422 -0.04(-0.81%)
Jul 07, 2009 5.049 5.137 4.864 4.995 854,204 -0.06(-1.16%)
Jul 06, 2009 4.878 5.072 4.765 5.054 342,147 +0.12(+2.47%)
Jul 02, 2009 4.878 4.946 4.698 4.932 578,007 -0.06(-1.27%)
Jul 01, 2009 5.004 5.076 4.792 4.995 582,834 +0.00(+0.00%)
Jun 30, 2009 4.959 5.158 4.959 4.995 512,453 +0.03(+0.64%)
Jun 29, 2009 5.122 5.212 4.941 4.964 645,544 -0.05(-0.99%)
Jun 26, 2009 5.131 5.230 4.995 5.013 1,982,409 -0.14(-2.72%)
Jun 25, 2009 5.352 5.388 5.104 5.153 372,128 -0.02(-0.44%)
Jun 24, 2009 5.072 5.257 4.923 5.176 574,269 +0.18(+3.52%)
Jun 23, 2009 4.869 5.171 4.869 5.000 613,231 +0.11(+2.31%)
Jun 22, 2009 5.370 5.370 4.882 4.887 597,022 -0.56(-10.36%)
Jun 19, 2009 5.533 5.628 5.352 5.451 562,957 +0.05(+0.84%)
Jun 18, 2009 5.167 5.528 5.076 5.406 271,115 +0.21(+4.09%)
Jun 17, 2009 4.882 5.406 4.679 5.194 510,212 +0.34(+6.98%)
Jun 16, 2009 5.040 5.185 4.855 4.855 350,773 -0.12(-2.36%)
Jun 15, 2009 5.298 5.429 4.833 4.973 475,546 -0.40(-7.48%)
Jun 12, 2009 5.478 5.555 5.253 5.375 391,544 -0.09(-1.73%)
Jun 11, 2009 5.984 5.984 5.456 5.469 288,877 -0.51(-8.47%)
Jun 10, 2009 6.048 6.048 5.618 5.975 546,013 +0.03(+0.46%)
Jun 09, 2009 5.871 6.070 5.675 5.948 222,260 +0.06(+1.07%)
Jun 08, 2009 5.688 5.948 5.506 5.885 511,979 +0.23(+4.16%)
Jun 05, 2009 5.673 5.808 5.542 5.650 388,566 +0.06(+1.13%)
Jun 04, 2009 5.487 5.612 5.352 5.587 218,388 +0.16(+2.91%)
Jun 03, 2009 5.555 5.614 5.325 5.429 294,720 -0.17(-3.06%)
Jun 02, 2009 5.451 5.646 5.397 5.600 1,462,401 +0.10(+1.81%)
Jun 01, 2009 5.081 5.709 5.009 5.501 811,460 +0.60(+12.26%)
May 29, 2009 5.122 5.402 4.882 4.900 847,741 -0.18(-3.47%)
May 28, 2009 5.244 5.244 4.702 5.076 247,774 -0.14(-2.77%)
May 27, 2009 5.609 5.609 5.198 5.221 359,623 -0.32(-5.79%)
May 26, 2009 4.806 5.686 4.806 5.542 759,552 +0.66(+13.51%)
May 22, 2009 4.855 5.036 4.797 4.882 316,186 +0.05(+1.12%)
May 21, 2009 4.846 5.018 4.562 4.828 240,662 -0.12(-2.37%)
May 20, 2009 5.343 5.406 4.887 4.946 332,816 -0.37(-6.89%)
May 19, 2009 5.095 5.424 4.882 5.311 379,758 +0.14(+2.80%)
May 18, 2009 4.806 5.230 4.792 5.167 520,304 +0.52(+11.18%)
May 15, 2009 4.629 4.742 4.544 4.647 425,123 +0.06(+1.38%)
May 14, 2009 4.367 4.819 4.313 4.584 396,189 +0.26(+5.95%)
May 13, 2009 4.620 4.620 4.318 4.327 481,325 -0.40(-8.41%)
May 12, 2009 4.828 4.964 4.451 4.724 482,695 -0.05(-1.13%)
May 11, 2009 4.986 5.189 4.638 4.778 875,490 -0.40(-7.76%)
May 08, 2009 5.031 5.289 4.968 5.180 267,692 +0.26(+5.23%)
May 07, 2009 5.081 5.280 4.891 4.923 462,485 -0.07(-1.45%)
May 06, 2009 5.298 5.388 4.738 4.995 658,517 -0.25(-4.74%)
May 05, 2009 5.528 5.551 5.099 5.244 1,075,685 -0.31(-5.61%)
May 04, 2009 5.628 6.093 4.593 5.555 2,154,033 +0.56(+11.21%)
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.