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

Big 5 Sporting (NQ: BGFV )

3.439 -0.471 (-12.04%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 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 (%)
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%)
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.