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

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.216 8.216 7.641 7.668 734,580 -0.56(-6.82%)
Apr 29, 2010 7.940 8.248 7.917 8.229 242,355 +0.33(+4.12%)
Apr 28, 2010 7.908 8.021 7.809 7.904 220,748 +0.07(+0.87%)
Apr 27, 2010 8.189 8.234 7.827 7.836 274,290 -0.39(-4.78%)
Apr 26, 2010 8.107 8.320 8.008 8.229 194,819 +0.12(+1.51%)
Apr 23, 2010 8.107 8.121 7.994 8.107 208,260 -0.04(-0.44%)
Apr 22, 2010 8.044 8.144 7.981 8.144 140,785 +0.02(+0.28%)
Apr 21, 2010 8.021 8.121 7.960 8.121 143,285 +0.09(+1.07%)
Apr 20, 2010 8.107 8.144 7.940 8.035 457,624 -0.07(-0.84%)
Apr 19, 2010 7.963 8.103 7.883 8.103 452,885 +0.08(+0.96%)
Apr 16, 2010 7.813 8.076 7.809 8.026 720,845 +0.22(+2.84%)
Apr 15, 2010 7.596 7.954 7.542 7.804 1,126,292 +0.51(+6.94%)
Apr 14, 2010 7.076 7.302 7.071 7.298 233,880 +0.25(+3.53%)
Apr 13, 2010 7.121 7.148 6.967 7.049 216,233 -0.11(-1.58%)
Apr 12, 2010 7.171 7.230 7.128 7.162 286,365 -0.02(-0.25%)
Apr 09, 2010 7.261 7.261 7.089 7.180 151,755 -0.06(-0.81%)
Apr 08, 2010 7.216 7.325 7.153 7.239 139,010 -0.03(-0.37%)
Apr 07, 2010 7.221 7.270 7.166 7.266 189,702 +0.01(+0.19%)
Apr 06, 2010 7.302 7.302 7.193 7.252 180,474 -0.12(-1.60%)
Apr 05, 2010 7.203 7.383 7.193 7.370 172,762 +0.18(+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.