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 (%)
Mar 31, 2010 6.724 6.925 6.724 6.787 345,272 +0.00(+0.07%)
Mar 30, 2010 6.733 6.782 6.639 6.782 377,983 +0.08(+1.20%)
Mar 29, 2010 6.853 6.853 6.613 6.702 201,170 -0.11(-1.57%)
Mar 26, 2010 6.818 6.858 6.711 6.809 126,566 +0.01(+0.20%)
Mar 25, 2010 6.934 6.985 6.782 6.796 302,937 -0.12(-1.74%)
Mar 24, 2010 7.041 7.090 6.903 6.916 183,819 -0.18(-2.51%)
Mar 23, 2010 7.010 7.099 6.894 7.094 152,935 +0.10(+1.47%)
Mar 22, 2010 6.764 7.072 6.724 6.992 263,408 +0.18(+2.69%)
Mar 19, 2010 6.992 6.992 6.720 6.809 587,858 -0.21(-2.99%)
Mar 18, 2010 7.045 7.094 6.978 7.018 113,942 -0.04(-0.63%)
Mar 17, 2010 6.987 7.099 6.911 7.063 303,007 +0.12(+1.67%)
Mar 16, 2010 7.001 7.001 6.822 6.947 478,264 -0.03(-0.38%)
Mar 15, 2010 6.960 7.010 6.827 6.974 272,209 -0.03(-0.45%)
Mar 12, 2010 7.027 7.030 6.867 7.005 202,913 +0.00(+0.00%)
Mar 11, 2010 7.099 7.161 6.974 7.005 227,607 -0.12(-1.75%)
Mar 10, 2010 7.192 7.228 7.050 7.130 452,767 -0.01(-0.12%)
Mar 09, 2010 7.085 7.259 7.085 7.139 391,569 +0.02(+0.25%)
Mar 08, 2010 6.858 7.143 6.858 7.121 282,061 +0.24(+3.50%)
Mar 05, 2010 6.925 6.943 6.445 6.880 367,391 -0.01(-0.13%)
Mar 04, 2010 6.956 7.054 6.782 6.889 252,175 -0.03(-0.39%)
Mar 03, 2010 7.138 7.138 6.858 6.916 449,677 -0.04(-0.51%)
Mar 02, 2010 7.014 7.156 6.889 6.951 826,403 -0.06(-0.82%)
Mar 01, 2010 6.827 7.018 6.796 7.009 264,690 +0.22(+3.21%)
Feb 26, 2010 6.760 6.827 6.649 6.791 323,263 +0.05(+0.79%)
Feb 25, 2010 6.627 6.765 6.605 6.738 165,690 +0.00(+0.00%)
Feb 24, 2010 6.707 6.778 6.636 6.738 116,244 +0.08(+1.13%)
Feb 23, 2010 6.654 6.747 6.556 6.663 224,455 +0.01(+0.20%)
Feb 22, 2010 6.734 6.760 6.623 6.649 252,169 -0.08(-1.12%)
Feb 19, 2010 6.703 6.778 6.660 6.725 276,303 +0.01(+0.20%)
Feb 18, 2010 6.671 6.734 6.640 6.711 180,791 +0.04(+0.60%)
Feb 17, 2010 6.711 6.711 6.520 6.671 244,531 -0.01(-0.20%)
Feb 16, 2010 6.556 6.685 6.525 6.685 288,307 +0.15(+2.31%)
Feb 12, 2010 6.343 6.534 6.534 6.534 330,058 +0.11(+1.73%)
Feb 11, 2010 6.320 6.423 6.236 6.423 274,335 +0.09(+1.40%)
Feb 10, 2010 6.334 6.334 6.225 6.334 152,569 -0.00(-0.07%)
Feb 09, 2010 6.445 6.445 6.311 6.338 410,961 +0.01(+0.21%)
Feb 08, 2010 6.347 6.469 6.245 6.325 189,471 -0.01(-0.14%)
Feb 05, 2010 6.365 6.431 6.263 6.334 311,402 -0.03(-0.42%)
Feb 04, 2010 6.445 6.547 6.271 6.360 418,026 -0.17(-2.59%)
Feb 03, 2010 6.476 6.623 6.400 6.529 493,354 -0.01(-0.20%)
Feb 02, 2010 6.463 6.663 6.420 6.543 503,731 +0.10(+1.52%)
Feb 01, 2010 6.525 6.525 6.249 6.445 276,792 -0.05(-0.75%)
Jan 29, 2010 6.258 6.551 6.258 6.494 661,450 +0.28(+4.58%)
Jan 28, 2010 6.329 6.360 6.183 6.209 422,440 -0.13(-2.03%)
Jan 27, 2010 6.005 6.360 5.978 6.338 577,973 +0.30(+4.93%)
Jan 26, 2010 6.076 6.076 5.858 6.040 588,115 -0.08(-1.38%)
Jan 25, 2010 6.258 6.258 6.054 6.125 608,652 -0.07(-1.15%)
Jan 22, 2010 6.320 6.391 6.169 6.196 348,529 -0.14(-2.18%)
Jan 21, 2010 6.578 6.663 6.285 6.334 470,885 -0.25(-3.78%)
Jan 20, 2010 6.814 6.894 6.583 6.583 408,421 -0.34(-4.94%)
Jan 19, 2010 6.809 6.925 6.731 6.925 920,320 +0.10(+1.50%)
Jan 15, 2010 6.805 6.823 6.823 6.823 859,231 +0.03(+0.46%)
Jan 14, 2010 6.489 6.800 6.449 6.791 1,222,657 +0.25(+3.87%)
Jan 13, 2010 6.889 6.889 6.094 6.538 3,205,790 -0.80(-10.90%)
Jan 12, 2010 7.503 7.614 7.276 7.338 147,929 -0.23(-3.00%)
Jan 11, 2010 7.743 7.743 7.378 7.565 261,106 -0.09(-1.22%)
Jan 08, 2010 7.556 7.671 7.410 7.658 184,567 +0.07(+0.94%)
Jan 07, 2010 7.765 7.832 7.547 7.587 379,602 -0.21(-2.74%)
Jan 06, 2010 7.774 7.832 7.645 7.800 225,465 +0.04(+0.46%)
Jan 05, 2010 7.854 7.863 7.645 7.765 250,857 -0.08(-1.02%)
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.