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

Big 5 Sporting (NQ: BGFV )

3.105 +0.075 (+2.48%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 19, 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 5.045 5.506 4.905 5.379 337,712 +0.23(+4.47%)
Jan 30, 2008 5.104 5.338 5.009 5.149 424,982 -0.00(-0.09%)
Jan 29, 2008 4.955 5.189 4.801 5.153 526,307 +0.24(+4.87%)
Jan 28, 2008 4.697 4.932 4.598 4.914 344,719 +0.22(+4.62%)
Jan 25, 2008 5.000 5.049 4.643 4.697 527,398 -0.22(-4.50%)
Jan 24, 2008 5.316 5.433 4.909 4.918 597,442 -0.39(-7.32%)
Jan 23, 2008 4.535 5.474 4.376 5.307 746,590 +0.65(+14.08%)
Jan 22, 2008 4.440 4.968 4.200 4.652 987,683 +0.02(+0.39%)
Jan 21, 2008 4.462 4.665 4.431 4.634 849,207 +0.00(+0.00%)
Jan 18, 2008 4.462 4.665 4.431 4.634 849,207 +0.14(+3.22%)
Jan 17, 2008 4.512 4.634 4.408 4.489 452,822 -0.02(-0.40%)
Jan 16, 2008 4.128 4.593 4.092 4.507 1,264,610 +0.41(+10.03%)
Jan 15, 2008 4.742 4.742 3.956 4.096 1,885,667 -0.68(-14.27%)
Jan 14, 2008 4.810 5.022 4.711 4.778 896,277 +0.01(+0.19%)
Jan 11, 2008 5.478 5.478 4.679 4.769 1,372,299 -0.82(-14.70%)
Jan 10, 2008 5.253 5.646 4.914 5.591 1,627,958 -0.16(-2.75%)
Jan 09, 2008 5.650 5.844 5.573 5.749 621,541 +0.10(+1.84%)
Jan 08, 2008 6.007 6.192 5.641 5.646 712,648 -0.35(-5.87%)
Jan 07, 2008 5.880 6.106 5.718 5.998 604,842 +0.16(+2.71%)
Jan 04, 2008 6.075 6.075 5.789 5.840 529,121 -0.30(-4.93%)
Jan 03, 2008 6.490 6.585 6.097 6.142 628,310 -0.33(-5.03%)
Jan 02, 2008 6.517 6.684 6.404 6.468 681,586 -0.05(-0.69%)
Jan 01, 2008 6.400 6.653 6.400 6.513 501,154 +0.00(+0.00%)
Dec 31, 2007 6.400 6.653 6.400 6.513 501,154 +0.08(+1.19%)
Dec 28, 2007 6.693 6.698 6.436 6.436 196,661 -0.18(-2.66%)
Dec 27, 2007 6.689 6.847 6.553 6.612 554,393 -0.08(-1.21%)
Dec 26, 2007 6.711 6.870 6.576 6.693 344,914 -0.08(-1.20%)
Dec 24, 2007 6.662 6.775 6.544 6.775 278,873 +0.14(+2.04%)
Dec 21, 2007 6.617 6.820 6.517 6.639 1,094,897 +0.14(+2.15%)
Dec 20, 2007 6.522 6.540 6.355 6.499 400,409 +0.05(+0.77%)
Dec 19, 2007 6.544 6.590 6.404 6.449 1,025,409 -0.13(-1.99%)
Dec 18, 2007 6.752 6.820 6.486 6.580 897,193 -0.10(-1.55%)
Dec 17, 2007 6.856 7.037 6.684 6.684 331,399 -0.23(-3.27%)
Dec 14, 2007 6.969 7.046 6.838 6.910 346,768 -0.15(-2.11%)
Dec 13, 2007 6.851 7.068 6.788 7.059 388,783 +0.14(+2.09%)
Dec 12, 2007 6.933 7.032 6.802 6.915 371,112 +0.11(+1.66%)
Dec 11, 2007 7.136 7.290 6.802 6.802 293,653 -0.29(-4.14%)
Dec 10, 2007 7.100 7.186 7.019 7.095 260,237 -0.00(-0.06%)
Dec 07, 2007 7.240 7.240 7.019 7.100 234,673 -0.14(-1.87%)
Dec 06, 2007 7.177 7.339 7.068 7.235 329,579 +0.07(+0.95%)
Dec 05, 2007 7.222 7.281 7.077 7.168 277,388 +0.03(+0.38%)
Dec 04, 2007 7.181 7.294 7.073 7.141 487,265 -0.09(-1.31%)
Dec 03, 2007 7.448 7.448 7.222 7.235 1,102,208 -0.19(-2.50%)
Nov 30, 2007 7.574 7.655 7.299 7.421 538,199 -0.03(-0.42%)
Nov 29, 2007 7.732 7.732 7.434 7.452 391,449 -0.28(-3.68%)
Nov 28, 2007 7.556 7.917 7.556 7.737 639,943 +0.28(+3.69%)
Nov 27, 2007 7.281 7.561 7.281 7.461 848,715 +0.20(+2.80%)
Nov 26, 2007 7.646 7.646 7.258 7.258 214,223 -0.39(-5.14%)
Nov 23, 2007 7.371 7.764 7.321 7.651 222,694 +0.36(+4.89%)
Nov 21, 2007 7.628 7.822 7.271 7.294 753,496 -0.36(-4.72%)
Nov 20, 2007 7.664 8.089 7.452 7.655 689,842 -0.03(-0.35%)
Nov 19, 2007 7.764 7.764 7.547 7.682 533,027 -0.11(-1.45%)
Nov 16, 2007 8.220 8.297 7.687 7.795 347,507 -0.42(-5.06%)
Nov 15, 2007 8.265 8.355 8.021 8.211 412,602 -0.10(-1.20%)
Nov 14, 2007 8.667 8.875 8.279 8.310 379,519 -0.35(-4.02%)
Nov 13, 2007 8.590 8.852 8.387 8.658 462,208 +0.18(+2.08%)
Nov 12, 2007 8.324 8.726 8.188 8.482 404,698 +0.17(+2.01%)
Nov 09, 2007 8.337 8.586 8.175 8.315 263,040 -0.14(-1.71%)
Nov 08, 2007 8.333 8.563 8.157 8.459 542,862 +0.21(+2.52%)
Nov 07, 2007 8.590 8.748 8.166 8.252 530,478 -0.43(-4.94%)
Nov 06, 2007 8.622 8.762 8.333 8.681 521,542 +0.10(+1.21%)
Nov 05, 2007 8.541 8.676 8.401 8.577 1,269,222 -0.05(-0.52%)
Nov 02, 2007 8.915 9.159 8.554 8.622 2,075,413 +1.17(+15.77%)
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.