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

Big 5 Sporting (NQ: BGFV )

3.350 +0.070 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2009 7.874 7.748 7.748 7.748 137,482 -0.13(-1.60%)
Dec 30, 2009 7.932 8.117 7.707 7.874 322,643 -0.14(-1.69%)
Dec 29, 2009 8.009 8.036 7.946 8.009 112,423 +0.00(+0.06%)
Dec 28, 2009 7.946 8.036 7.939 8.005 133,369 +0.05(+0.62%)
Dec 24, 2009 7.946 7.960 7.788 7.955 126,125 +0.05(+0.57%)
Dec 23, 2009 7.838 7.939 7.712 7.910 277,573 +0.12(+1.50%)
Dec 22, 2009 7.851 7.869 7.730 7.793 415,877 -0.03(-0.35%)
Dec 21, 2009 7.698 7.869 7.662 7.820 266,231 +0.21(+2.73%)
Dec 18, 2009 7.784 7.892 7.608 7.612 1,337,626 -0.14(-1.80%)
Dec 17, 2009 7.725 7.820 7.689 7.752 245,717 -0.07(-0.86%)
Dec 16, 2009 7.910 7.910 7.761 7.820 320,379 -0.03(-0.34%)
Dec 15, 2009 7.775 7.946 7.775 7.847 322,548 +0.02(+0.29%)
Dec 14, 2009 7.829 7.865 7.666 7.824 255,274 +0.05(+0.70%)
Dec 11, 2009 7.743 7.777 7.590 7.770 157,548 +0.10(+1.35%)
Dec 10, 2009 7.500 7.680 7.463 7.666 334,500 +0.23(+3.09%)
Dec 09, 2009 7.468 7.502 7.319 7.436 219,877 -0.03(-0.42%)
Dec 08, 2009 7.468 7.531 7.324 7.468 333,438 -0.05(-0.66%)
Dec 07, 2009 7.739 7.743 7.482 7.518 277,351 -0.26(-3.36%)
Dec 04, 2009 7.689 7.806 7.527 7.779 430,556 +0.30(+3.98%)
Dec 03, 2009 7.612 7.725 7.261 7.482 262,505 -0.06(-0.78%)
Dec 02, 2009 7.531 7.761 7.459 7.540 326,315 -0.00(-0.06%)
Dec 01, 2009 7.427 7.761 7.427 7.545 980,805 +0.18(+2.39%)
Nov 30, 2009 7.193 7.409 7.139 7.369 442,471 +0.24(+3.35%)
Nov 27, 2009 7.175 7.292 7.107 7.130 150,100 -0.35(-4.64%)
Nov 25, 2009 7.463 7.621 7.391 7.477 259,853 +0.04(+0.55%)
Nov 24, 2009 7.603 7.712 7.292 7.436 213,116 -0.20(-2.60%)
Nov 23, 2009 7.531 7.788 7.531 7.635 173,317 +0.18(+2.36%)
Nov 20, 2009 7.576 7.874 7.396 7.459 224,553 -0.17(-2.19%)
Nov 19, 2009 7.833 7.887 7.486 7.626 297,967 -0.34(-4.25%)
Nov 18, 2009 7.887 8.000 7.793 7.964 261,523 +0.09(+1.20%)
Nov 17, 2009 7.833 7.941 7.743 7.869 307,387 +0.01(+0.11%)
Nov 16, 2009 7.847 7.987 7.766 7.860 400,301 +0.01(+0.17%)
Nov 13, 2009 7.793 8.054 7.712 7.847 483,467 -0.08(-1.02%)
Nov 12, 2009 8.077 8.135 7.784 7.928 271,830 -0.17(-2.06%)
Nov 11, 2009 8.153 8.153 7.987 8.095 309,216 +0.00(+0.06%)
Nov 10, 2009 7.887 8.126 7.887 8.090 320,224 +0.20(+2.57%)
Nov 09, 2009 8.117 8.185 7.829 7.887 604,629 -0.11(-1.35%)
Nov 06, 2009 7.684 8.117 7.684 7.996 540,578 +0.26(+3.38%)
Nov 05, 2009 7.333 7.919 7.206 7.734 776,694 +0.56(+7.79%)
Nov 04, 2009 7.418 7.567 7.152 7.175 1,509,717 +0.18(+2.65%)
Nov 03, 2009 6.823 7.040 6.607 6.990 504,278 +0.06(+0.85%)
Nov 02, 2009 6.674 7.161 6.647 6.931 604,454 +0.28(+4.20%)
Oct 30, 2009 6.679 6.769 6.462 6.652 483,243 -0.12(-1.80%)
Oct 29, 2009 6.674 6.877 6.611 6.774 277,032 +0.17(+2.60%)
Oct 28, 2009 6.602 6.764 6.516 6.602 398,197 +0.01(+0.21%)
Oct 27, 2009 7.161 7.161 6.584 6.589 646,163 -0.52(-7.30%)
Oct 26, 2009 6.927 7.224 6.927 7.107 343,764 +0.21(+3.07%)
Oct 23, 2009 7.238 7.454 6.787 6.895 691,277 -0.51(-6.94%)
Oct 22, 2009 7.315 7.545 7.211 7.409 198,962 +0.10(+1.36%)
Oct 21, 2009 7.405 7.716 7.283 7.310 347,439 -0.14(-1.94%)
Oct 20, 2009 7.445 7.509 7.355 7.454 210,734 -0.02(-0.24%)
Oct 19, 2009 7.427 7.513 7.288 7.472 174,995 +0.10(+1.41%)
Oct 16, 2009 7.319 7.400 7.125 7.369 270,672 -0.01(-0.12%)
Oct 15, 2009 7.256 7.445 7.256 7.378 248,684 +0.06(+0.86%)
Oct 14, 2009 7.283 7.396 7.206 7.315 219,369 +0.17(+2.40%)
Oct 13, 2009 7.238 7.242 7.053 7.143 114,048 -0.11(-1.55%)
Oct 12, 2009 7.373 7.373 7.247 7.256 120,734 -0.06(-0.80%)
Oct 09, 2009 7.288 7.387 7.233 7.315 388,065 +0.05(+0.62%)
Oct 08, 2009 7.405 7.423 7.242 7.270 314,696 -0.09(-1.16%)
Oct 07, 2009 7.301 7.486 7.292 7.355 242,058 -0.01(-0.12%)
Oct 06, 2009 7.193 7.432 7.044 7.364 534,884 +0.24(+3.35%)
Oct 05, 2009 6.792 7.215 6.724 7.125 617,908 +0.36(+5.26%)
Oct 02, 2009 6.530 6.841 6.412 6.769 381,368 +0.22(+3.30%)
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.