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

Big 5 Sporting (NQ: BGFV )

3.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 28, 2010 6.938 7.006 6.697 6.724 177,267 -0.21(-3.08%)
May 27, 2010 6.829 6.956 6.415 6.938 184,055 +0.25(+3.74%)
May 26, 2010 6.724 6.914 6.652 6.688 198,174 -0.01(-0.14%)
May 25, 2010 6.652 6.742 6.429 6.697 236,470 -0.05(-0.74%)
May 24, 2010 6.951 6.991 6.738 6.747 225,201 -0.19(-2.74%)
May 21, 2010 6.797 7.168 6.670 6.937 228,867 +0.02(+0.26%)
May 20, 2010 7.037 7.114 6.815 6.919 620,367 -0.11(-1.55%)
May 19, 2010 6.774 7.046 6.738 7.028 353,929 +0.21(+3.13%)
May 18, 2010 7.096 7.173 6.797 6.815 296,768 -0.21(-2.97%)
May 17, 2010 7.150 7.241 6.964 7.023 307,183 -0.05(-0.77%)
May 14, 2010 7.136 7.168 7.009 7.077 192,859 -0.12(-1.64%)
May 13, 2010 7.218 7.295 7.141 7.195 375,664 -0.07(-1.00%)
May 12, 2010 7.295 7.322 7.173 7.268 491,921 -0.02(-0.31%)
May 11, 2010 7.236 7.363 7.145 7.290 314,415 +0.03(+0.37%)
May 10, 2010 7.195 7.589 7.141 7.263 409,672 +0.14(+1.91%)
May 07, 2010 7.526 7.608 7.118 7.127 815,639 -0.40(-5.30%)
May 06, 2010 7.680 7.774 7.259 7.526 474,507 -0.18(-2.35%)
May 05, 2010 7.703 7.870 7.680 7.707 254,353 -0.06(-0.76%)
May 04, 2010 7.966 7.966 7.739 7.766 381,808 -0.31(-3.82%)
May 03, 2010 7.748 8.088 7.707 8.074 278,573 +0.39(+5.13%)
Apr 30, 2010 8.228 8.228 7.653 7.680 733,474 -0.56(-6.82%)
Apr 29, 2010 7.952 8.260 7.929 8.242 241,990 +0.33(+4.12%)
Apr 28, 2010 7.920 8.033 7.821 7.916 220,416 +0.07(+0.87%)
Apr 27, 2010 8.201 8.246 7.839 7.848 273,877 -0.39(-4.78%)
Apr 26, 2010 8.120 8.333 8.020 8.242 194,526 +0.12(+1.51%)
Apr 23, 2010 8.120 8.133 8.006 8.120 207,947 -0.04(-0.44%)
Apr 22, 2010 8.056 8.156 7.993 8.156 140,573 +0.02(+0.28%)
Apr 21, 2010 8.033 8.133 7.972 8.133 143,069 +0.09(+1.07%)
Apr 20, 2010 8.120 8.156 7.952 8.047 456,935 -0.07(-0.84%)
Apr 19, 2010 7.975 8.115 7.895 8.115 452,203 +0.08(+0.96%)
Apr 16, 2010 7.825 8.088 7.821 8.038 719,760 +0.22(+2.84%)
Apr 15, 2010 7.608 7.966 7.553 7.816 1,124,597 +0.51(+6.94%)
Apr 14, 2010 7.087 7.313 7.082 7.309 233,528 +0.25(+3.53%)
Apr 13, 2010 7.132 7.159 6.978 7.059 215,907 -0.11(-1.58%)
Apr 12, 2010 7.182 7.241 7.139 7.173 285,934 -0.02(-0.25%)
Apr 09, 2010 7.272 7.272 7.100 7.191 151,526 -0.06(-0.81%)
Apr 08, 2010 7.227 7.336 7.164 7.250 138,801 -0.03(-0.37%)
Apr 07, 2010 7.231 7.281 7.177 7.277 189,416 +0.01(+0.19%)
Apr 06, 2010 7.313 7.313 7.204 7.263 180,202 -0.12(-1.60%)
Apr 05, 2010 7.213 7.395 7.204 7.381 172,502 +0.18(+2.45%)
Apr 01, 2010 6.923 7.204 7.204 7.204 527,034 +0.31(+4.47%)
Mar 31, 2010 6.833 7.037 6.833 6.896 339,785 +0.00(+0.07%)
Mar 30, 2010 6.842 6.892 6.747 6.892 371,976 +0.08(+1.20%)
Mar 29, 2010 6.964 6.964 6.719 6.810 197,973 -0.11(-1.57%)
Mar 26, 2010 6.928 6.969 6.819 6.919 124,555 +0.01(+0.20%)
Mar 25, 2010 7.046 7.098 6.892 6.905 298,123 -0.12(-1.74%)
Mar 24, 2010 7.154 7.204 7.014 7.028 180,897 -0.18(-2.51%)
Mar 23, 2010 7.123 7.213 7.005 7.209 150,505 +0.10(+1.47%)
Mar 22, 2010 6.874 7.186 6.833 7.105 259,222 +0.19(+2.68%)
Mar 19, 2010 7.105 7.105 6.828 6.919 578,515 -0.21(-2.99%)
Mar 18, 2010 7.159 7.209 7.091 7.132 112,131 -0.05(-0.63%)
Mar 17, 2010 7.100 7.213 7.023 7.177 298,191 +0.12(+1.67%)
Mar 16, 2010 7.114 7.114 6.932 7.059 470,663 -0.03(-0.38%)
Mar 15, 2010 7.073 7.123 6.937 7.087 267,882 -0.03(-0.45%)
Mar 12, 2010 7.141 7.143 6.978 7.118 199,688 +0.00(+0.00%)
Mar 11, 2010 7.213 7.277 7.087 7.118 223,989 -0.13(-1.75%)
Mar 10, 2010 7.309 7.345 7.164 7.245 445,571 -0.01(-0.13%)
Mar 09, 2010 7.200 7.376 7.200 7.254 385,346 +0.02(+0.25%)
Mar 08, 2010 6.969 7.259 6.969 7.236 277,578 +0.24(+3.50%)
Mar 05, 2010 7.037 7.055 6.550 6.991 361,553 -0.01(-0.13%)
Mar 04, 2010 7.068 7.168 6.892 7.000 248,167 -0.03(-0.39%)
Mar 03, 2010 7.253 7.253 6.969 7.028 442,531 -0.04(-0.51%)
Mar 02, 2010 7.127 7.271 7.000 7.064 813,269 -0.06(-0.82%)
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.