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

Big 5 Sporting (NQ: BGFV )

3.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2009 6.894 7.143 6.734 6.787 399,991 -0.17(-2.43%)
Aug 28, 2009 7.196 7.205 6.867 6.956 187,489 -0.13(-1.88%)
Aug 27, 2009 6.983 7.156 6.823 7.089 427,026 +0.10(+1.46%)
Aug 26, 2009 6.880 7.067 6.763 6.987 376,858 +0.08(+1.09%)
Aug 25, 2009 6.663 7.031 6.605 6.911 456,020 +0.31(+4.71%)
Aug 24, 2009 6.547 6.658 6.449 6.600 370,963 +0.09(+1.37%)
Aug 21, 2009 6.529 6.623 6.287 6.511 628,591 +0.04(+0.69%)
Aug 20, 2009 5.965 6.534 5.889 6.467 644,968 +0.50(+8.42%)
Aug 19, 2009 5.854 5.987 5.689 5.965 180,692 -0.01(-0.15%)
Aug 18, 2009 5.680 6.000 5.680 5.974 433,170 +0.43(+7.78%)
Aug 17, 2009 5.729 5.800 5.507 5.543 287,211 -0.34(-5.74%)
Aug 14, 2009 6.076 6.120 5.667 5.880 327,594 -0.22(-3.64%)
Aug 13, 2009 6.303 6.303 5.916 6.103 180,150 -0.13(-2.14%)
Aug 12, 2009 6.138 6.431 6.138 6.236 202,811 +0.10(+1.59%)
Aug 11, 2009 6.329 6.489 6.116 6.138 191,825 -0.25(-3.96%)
Aug 10, 2009 6.365 6.516 6.294 6.391 361,671 -0.05(-0.76%)
Aug 07, 2009 6.551 6.658 6.400 6.440 626,334 -0.01(-0.14%)
Aug 06, 2009 6.360 6.649 6.325 6.449 585,766 +0.11(+1.68%)
Aug 05, 2009 6.667 6.711 5.960 6.343 1,089,837 +0.10(+1.57%)
Aug 04, 2009 6.374 6.387 5.960 6.245 1,092,724 +0.18(+3.01%)
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.