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 (%)
Aug 31, 2010 5.257 5.436 5.194 5.324 274,811 +0.08(+1.46%)
Aug 30, 2010 5.320 5.333 5.180 5.248 200,633 -0.09(-1.77%)
Aug 27, 2010 5.306 5.351 5.181 5.342 146,680 +0.10(+1.88%)
Aug 26, 2010 5.288 5.342 5.190 5.244 126,850 -0.04(-0.76%)
Aug 25, 2010 5.092 5.297 5.092 5.284 332,221 +0.13(+2.61%)
Aug 24, 2010 5.136 5.271 5.069 5.150 261,479 -0.04(-0.69%)
Aug 23, 2010 5.369 5.432 5.136 5.186 218,345 -0.17(-3.09%)
Aug 20, 2010 5.360 5.373 5.150 5.351 239,207 -0.04(-0.66%)
Aug 19, 2010 5.436 5.557 5.163 5.387 355,202 -0.04(-0.82%)
Aug 18, 2010 5.476 5.526 5.306 5.432 231,469 -0.06(-1.06%)
Aug 17, 2010 5.552 5.628 5.405 5.490 439,012 +0.01(+0.16%)
Aug 16, 2010 5.472 5.570 5.360 5.481 228,785 +0.00(+0.00%)
Aug 13, 2010 5.467 5.557 5.329 5.481 270,151 -0.02(-0.41%)
Aug 12, 2010 5.423 5.548 5.378 5.503 202,216 +0.01(+0.24%)
Aug 11, 2010 5.557 5.637 5.463 5.490 363,474 -0.19(-3.39%)
Aug 10, 2010 5.664 5.740 5.508 5.682 325,301 -0.04(-0.63%)
Aug 09, 2010 5.763 5.763 5.620 5.718 269,905 +0.01(+0.16%)
Aug 06, 2010 5.651 5.807 5.505 5.709 428,018 -0.10(-1.69%)
Aug 05, 2010 5.901 5.977 5.785 5.807 216,764 -0.16(-2.63%)
Aug 04, 2010 5.910 6.027 5.888 5.964 152,969 +0.07(+1.14%)
Aug 03, 2010 6.085 6.085 5.825 5.897 257,568 -0.23(-3.80%)
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.