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

Big 5 Sporting (NQ: BGFV )

3.240 +0.050 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2008 5.037 5.497 4.897 5.371 338,221 +0.23(+4.47%)
Jan 30, 2008 5.096 5.330 5.001 5.141 425,622 -0.00(-0.09%)
Jan 29, 2008 4.947 5.182 4.794 5.146 527,100 +0.24(+4.87%)
Jan 28, 2008 4.690 4.925 4.591 4.907 345,239 +0.22(+4.62%)
Jan 25, 2008 4.992 5.042 4.636 4.690 528,193 -0.22(-4.50%)
Jan 24, 2008 5.308 5.425 4.902 4.911 598,343 -0.39(-7.32%)
Jan 23, 2008 4.528 5.466 4.370 5.299 747,716 +0.65(+14.08%)
Jan 22, 2008 4.433 4.961 4.194 4.645 989,171 +0.02(+0.39%)
Jan 21, 2008 4.456 4.658 4.424 4.627 850,487 +0.00(+0.00%)
Jan 18, 2008 4.456 4.658 4.424 4.627 850,487 +0.14(+3.22%)
Jan 17, 2008 4.505 4.627 4.401 4.483 453,505 -0.02(-0.40%)
Jan 16, 2008 4.122 4.586 4.086 4.501 1,266,517 +0.41(+10.03%)
Jan 15, 2008 4.735 4.735 3.950 4.090 1,888,509 -0.68(-14.27%)
Jan 14, 2008 4.803 5.015 4.704 4.771 897,628 +0.01(+0.19%)
Jan 11, 2008 5.470 5.470 4.672 4.762 1,374,368 -0.82(-14.70%)
Jan 10, 2008 5.245 5.637 4.907 5.583 1,630,412 -0.16(-2.75%)
Jan 09, 2008 5.642 5.835 5.565 5.741 622,478 +0.10(+1.84%)
Jan 08, 2008 5.998 6.183 5.633 5.637 713,722 -0.35(-5.87%)
Jan 07, 2008 5.872 6.097 5.709 5.989 605,754 +0.16(+2.71%)
Jan 04, 2008 6.065 6.065 5.780 5.831 529,919 -0.30(-4.93%)
Jan 03, 2008 6.480 6.575 6.088 6.133 629,257 -0.32(-5.03%)
Jan 02, 2008 6.507 6.674 6.395 6.458 682,613 -0.05(-0.69%)
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.