Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.784 6.986 6.784 6.847 342,237 +0.00(+0.07%)
Mar 30, 2010 6.793 6.842 6.698 6.842 374,661 +0.08(+1.20%)
Mar 29, 2010 6.914 6.914 6.671 6.761 199,402 -0.11(-1.57%)
Mar 26, 2010 6.878 6.919 6.770 6.869 125,454 +0.01(+0.20%)
Mar 25, 2010 6.995 7.047 6.842 6.856 300,275 -0.12(-1.74%)
Mar 24, 2010 7.103 7.153 6.964 6.977 182,203 -0.18(-2.51%)
Mar 23, 2010 7.072 7.162 6.955 7.157 151,591 +0.10(+1.47%)
Mar 22, 2010 6.824 7.135 6.784 7.054 261,093 +0.18(+2.69%)
Mar 19, 2010 7.054 7.054 6.779 6.869 582,691 -0.21(-2.99%)
Mar 18, 2010 7.108 7.157 7.040 7.081 112,941 -0.04(-0.63%)
Mar 17, 2010 7.049 7.162 6.973 7.126 300,344 +0.12(+1.67%)
Mar 16, 2010 7.063 7.063 6.883 7.009 474,060 -0.03(-0.38%)
Mar 15, 2010 7.022 7.072 6.887 7.036 269,816 -0.03(-0.45%)
Mar 12, 2010 7.090 7.092 6.928 7.067 201,129 +0.00(+0.00%)
Mar 11, 2010 7.162 7.225 7.036 7.067 225,606 -0.13(-1.75%)
Mar 10, 2010 7.256 7.292 7.112 7.193 448,788 -0.01(-0.12%)
Mar 09, 2010 7.148 7.324 7.148 7.202 388,128 +0.02(+0.25%)
Mar 08, 2010 6.919 7.207 6.919 7.184 279,581 +0.24(+3.50%)
Mar 05, 2010 6.986 7.004 6.503 6.941 364,162 -0.01(-0.13%)
Mar 04, 2010 7.018 7.117 6.842 6.950 249,958 -0.03(-0.39%)
Mar 03, 2010 7.201 7.201 6.919 6.977 445,725 -0.04(-0.51%)
Mar 02, 2010 7.076 7.219 6.950 7.013 819,139 -0.06(-0.82%)
Mar 01, 2010 6.888 7.080 6.856 7.071 262,363 +0.22(+3.21%)
Feb 26, 2010 6.820 6.888 6.708 6.852 320,422 +0.05(+0.79%)
Feb 25, 2010 6.686 6.825 6.663 6.798 164,234 +0.00(+0.00%)
Feb 24, 2010 6.766 6.838 6.695 6.798 115,223 +0.08(+1.13%)
Feb 23, 2010 6.713 6.807 6.614 6.722 222,482 +0.01(+0.20%)
Feb 22, 2010 6.793 6.820 6.681 6.708 249,953 -0.08(-1.12%)
Feb 19, 2010 6.762 6.838 6.719 6.784 273,875 +0.01(+0.20%)
Feb 18, 2010 6.731 6.793 6.699 6.771 179,202 +0.04(+0.60%)
Feb 17, 2010 6.771 6.771 6.578 6.731 242,381 -0.01(-0.20%)
Feb 16, 2010 6.614 6.744 6.583 6.744 285,773 +0.15(+2.31%)
Feb 12, 2010 6.399 6.592 6.592 6.592 327,157 +0.11(+1.73%)
Feb 11, 2010 6.376 6.479 6.291 6.479 271,924 +0.09(+1.40%)
Feb 10, 2010 6.390 6.390 6.280 6.390 151,228 -0.00(-0.07%)
Feb 09, 2010 6.502 6.502 6.367 6.394 407,349 +0.01(+0.21%)
Feb 08, 2010 6.403 6.527 6.300 6.381 187,806 -0.01(-0.14%)
Feb 05, 2010 6.421 6.488 6.318 6.390 308,665 -0.03(-0.42%)
Feb 04, 2010 6.502 6.605 6.327 6.417 414,352 -0.17(-2.59%)
Feb 03, 2010 6.533 6.681 6.457 6.587 489,018 -0.01(-0.20%)
Feb 02, 2010 6.520 6.722 6.477 6.601 499,303 +0.10(+1.52%)
Feb 01, 2010 6.583 6.583 6.305 6.502 274,359 -0.05(-0.75%)
Jan 29, 2010 6.314 6.610 6.314 6.551 655,636 +0.29(+4.58%)
Jan 28, 2010 6.385 6.417 6.237 6.264 418,727 -0.13(-2.03%)
Jan 27, 2010 6.058 6.417 6.031 6.394 572,893 +0.30(+4.93%)
Jan 26, 2010 6.130 6.130 5.910 6.094 582,946 -0.09(-1.38%)
Jan 25, 2010 6.314 6.314 6.107 6.179 603,302 -0.07(-1.15%)
Jan 22, 2010 6.376 6.448 6.224 6.251 345,466 -0.14(-2.18%)
Jan 21, 2010 6.636 6.722 6.340 6.390 466,746 -0.25(-3.78%)
Jan 20, 2010 6.874 6.955 6.641 6.641 404,832 -0.35(-4.94%)
Jan 19, 2010 6.870 6.986 6.791 6.986 912,231 +0.10(+1.50%)
Jan 15, 2010 6.865 6.883 6.883 6.883 851,679 +0.03(+0.46%)
Jan 14, 2010 6.547 6.861 6.506 6.852 1,211,911 +0.26(+3.87%)
Jan 13, 2010 6.950 6.950 6.148 6.596 3,177,613 -0.81(-10.90%)
Jan 12, 2010 7.569 7.681 7.340 7.403 146,629 -0.23(-3.00%)
Jan 11, 2010 7.811 7.811 7.444 7.632 258,811 -0.09(-1.22%)
Jan 08, 2010 7.623 7.740 7.475 7.726 182,944 +0.07(+0.94%)
Jan 07, 2010 7.834 7.901 7.614 7.654 376,266 -0.22(-2.73%)
Jan 06, 2010 7.843 7.901 7.713 7.870 223,483 +0.04(+0.46%)
Jan 05, 2010 7.923 7.932 7.713 7.834 248,652 -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.