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

Big 5 Sporting (NQ: BGFV )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2008 2.219 2.404 2.219 2.350 239,845 +0.14(+6.33%)
Dec 30, 2008 2.268 2.345 2.070 2.210 494,741 -0.04(-1.61%)
Dec 29, 2008 2.399 2.476 2.223 2.246 169,908 -0.16(-6.57%)
Dec 26, 2008 2.413 2.489 2.359 2.404 233,106 +0.00(+0.00%)
Dec 24, 2008 2.250 2.489 2.250 2.404 164,181 +0.16(+7.03%)
Dec 23, 2008 2.449 2.458 2.237 2.246 149,681 -0.18(-7.43%)
Dec 22, 2008 2.692 2.692 2.304 2.426 221,167 -0.27(-9.88%)
Dec 19, 2008 2.372 2.697 2.273 2.692 1,037,681 +0.39(+17.06%)
Dec 18, 2008 2.282 2.471 2.282 2.300 226,425 +0.05(+2.20%)
Dec 17, 2008 2.124 2.259 2.106 2.250 280,081 +0.09(+4.18%)
Dec 16, 2008 2.097 2.219 2.002 2.160 478,824 +0.11(+5.51%)
Dec 15, 2008 2.151 2.187 1.948 2.047 289,124 -0.09(-4.42%)
Dec 12, 2008 1.844 2.147 1.835 2.142 447,318 +0.23(+12.03%)
Dec 11, 2008 2.011 2.115 1.831 1.912 485,037 -0.13(-6.19%)
Dec 10, 2008 2.025 2.174 1.885 2.038 273,502 +0.04(+2.03%)
Dec 09, 2008 2.160 2.282 1.939 1.998 332,455 -0.20(-9.22%)
Dec 08, 2008 2.029 2.295 2.029 2.201 212,907 +0.19(+9.66%)
Dec 05, 2008 1.881 2.007 1.804 2.007 416,857 +0.10(+5.20%)
Dec 04, 2008 1.826 2.016 1.772 1.908 371,518 +0.08(+4.19%)
Dec 03, 2008 1.853 1.989 1.619 1.831 426,252 +0.12(+7.12%)
Dec 02, 2008 1.533 1.714 1.511 1.709 1,339,241 +0.22(+14.50%)
Dec 01, 2008 1.664 1.745 1.484 1.493 299,559 -0.22(-12.67%)
Nov 28, 2008 1.799 1.799 1.632 1.709 348,273 +0.03(+1.61%)
Nov 26, 2008 1.596 1.741 1.493 1.682 1,032,505 +0.11(+7.18%)
Nov 25, 2008 1.538 1.574 1.479 1.569 251,700 +0.06(+4.19%)
Nov 24, 2008 1.565 1.574 1.448 1.506 574,079 +0.02(+1.21%)
Nov 21, 2008 1.524 1.524 1.362 1.488 678,917 +0.00(+0.00%)
Nov 20, 2008 1.682 1.691 1.470 1.488 720,869 -0.18(-10.81%)
Nov 19, 2008 1.768 1.844 1.669 1.669 514,328 -0.09(-5.37%)
Nov 18, 2008 1.750 1.786 1.700 1.763 346,080 +0.04(+2.09%)
Nov 17, 2008 1.732 1.788 1.697 1.727 824,944 -0.02(-1.03%)
Nov 14, 2008 1.754 1.815 1.700 1.745 707,939 -0.01(-0.77%)
Nov 13, 2008 1.750 1.804 1.696 1.759 1,482,296 -0.02(-1.02%)
Nov 12, 2008 1.768 1.817 1.754 1.777 503,424 -0.03(-1.50%)
Nov 11, 2008 1.795 1.912 1.736 1.804 355,317 -0.00(-0.25%)
Nov 10, 2008 1.998 2.005 1.786 1.808 351,563 -0.12(-6.31%)
Nov 07, 2008 1.948 1.948 1.835 1.930 346,716 +0.03(+1.66%)
Nov 06, 2008 1.971 1.989 1.844 1.899 1,615,502 -0.09(-4.32%)
Nov 05, 2008 2.489 2.525 1.953 1.984 612,621 -0.55(-21.71%)
Nov 04, 2008 2.828 2.828 2.489 2.534 363,833 -0.18(-6.80%)
Nov 03, 2008 2.710 2.868 2.507 2.719 346,235 -0.11(-3.98%)
Oct 31, 2008 2.516 2.832 2.178 2.832 423,819 +0.31(+12.34%)
Oct 30, 2008 2.309 2.534 2.237 2.521 352,685 +0.28(+12.47%)
Oct 29, 2008 1.844 2.503 1.777 2.241 549,080 +0.41(+22.41%)
Oct 28, 2008 1.957 2.007 1.596 1.831 1,339,587 -0.03(-1.70%)
Oct 27, 2008 2.241 2.404 1.858 1.862 564,429 -0.44(-19.02%)
Oct 24, 2008 2.832 2.882 2.056 2.300 954,198 -0.40(-14.72%)
Oct 23, 2008 2.837 2.853 2.598 2.697 539,720 -0.11(-3.86%)
Oct 22, 2008 2.841 2.913 2.746 2.805 210,169 -0.09(-2.96%)
Oct 21, 2008 2.846 2.997 2.837 2.891 291,193 -0.02(-0.77%)
Oct 20, 2008 3.094 3.441 2.828 2.913 408,668 -0.11(-3.58%)
Oct 17, 2008 3.044 3.468 2.981 3.021 319,574 -0.17(-5.23%)
Oct 16, 2008 3.179 3.518 3.089 3.188 385,007 +0.05(+1.43%)
Oct 15, 2008 3.423 3.504 3.134 3.143 154,251 -0.29(-8.53%)
Oct 14, 2008 3.531 3.554 3.265 3.436 171,833 -0.09(-2.68%)
Oct 13, 2008 3.558 3.594 3.373 3.531 307,037 +0.18(+5.53%)
Oct 10, 2008 3.166 3.513 2.900 3.346 1,148,122 +0.09(+2.63%)
Oct 09, 2008 3.549 3.623 3.215 3.260 287,798 -0.24(-6.95%)
Oct 08, 2008 3.594 3.901 3.454 3.504 442,985 -0.13(-3.60%)
Oct 07, 2008 4.117 4.189 3.617 3.635 333,866 -0.40(-9.94%)
Oct 06, 2008 4.045 4.293 3.720 4.036 448,564 -0.11(-2.61%)
Oct 03, 2008 4.505 4.577 4.095 4.144 286,769 -0.25(-5.74%)
Oct 02, 2008 4.645 4.789 4.379 4.397 162,045 -0.30(-6.34%)
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.