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

Big 5 Sporting (NQ: BGFV )

3.260 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2009 6.904 7.153 6.744 6.797 399,389 -0.17(-2.43%)
Aug 28, 2009 7.207 7.216 6.877 6.966 187,207 -0.13(-1.88%)
Aug 27, 2009 6.993 7.167 6.833 7.100 426,383 +0.10(+1.46%)
Aug 26, 2009 6.891 7.078 6.773 6.998 376,290 +0.08(+1.09%)
Aug 25, 2009 6.673 7.042 6.615 6.922 455,333 +0.31(+4.71%)
Aug 24, 2009 6.557 6.668 6.459 6.610 370,405 +0.09(+1.37%)
Aug 21, 2009 6.539 6.633 6.296 6.521 627,644 +0.04(+0.69%)
Aug 20, 2009 5.974 6.544 5.898 6.477 643,997 +0.50(+8.42%)
Aug 19, 2009 5.862 5.996 5.698 5.974 180,420 -0.01(-0.15%)
Aug 18, 2009 5.689 6.009 5.689 5.983 432,518 +0.43(+7.78%)
Aug 17, 2009 5.738 5.809 5.515 5.551 286,779 -0.34(-5.74%)
Aug 14, 2009 6.085 6.130 5.676 5.889 327,101 -0.22(-3.64%)
Aug 13, 2009 6.312 6.312 5.925 6.112 179,879 -0.13(-2.14%)
Aug 12, 2009 6.147 6.441 6.147 6.245 202,506 +0.10(+1.59%)
Aug 11, 2009 6.339 6.499 6.125 6.147 191,536 -0.25(-3.96%)
Aug 10, 2009 6.374 6.526 6.303 6.401 361,126 -0.05(-0.76%)
Aug 07, 2009 6.561 6.668 6.410 6.450 625,391 -0.01(-0.14%)
Aug 06, 2009 6.370 6.659 6.334 6.459 584,885 +0.11(+1.68%)
Aug 05, 2009 6.677 6.722 5.969 6.352 1,088,197 +0.10(+1.57%)
Aug 04, 2009 6.383 6.397 5.969 6.254 1,091,079 +0.18(+3.01%)
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.