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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 2.190 2.373 2.190 2.319 242,985 +0.14(+6.33%)
Dec 30, 2008 2.239 2.315 2.043 2.181 501,218 -0.04(-1.61%)
Dec 29, 2008 2.368 2.444 2.195 2.217 172,133 -0.16(-6.57%)
Dec 26, 2008 2.381 2.457 2.328 2.373 236,158 +0.00(+0.00%)
Dec 24, 2008 2.221 2.457 2.221 2.373 166,330 +0.16(+7.03%)
Dec 23, 2008 2.417 2.426 2.208 2.217 151,640 -0.18(-7.44%)
Dec 22, 2008 2.657 2.657 2.275 2.395 224,063 -0.26(-9.88%)
Dec 19, 2008 2.341 2.662 2.243 2.657 1,051,267 +0.39(+17.06%)
Dec 18, 2008 2.252 2.439 2.252 2.270 229,390 +0.05(+2.20%)
Dec 17, 2008 2.097 2.230 2.079 2.221 283,748 +0.09(+4.18%)
Dec 16, 2008 2.070 2.190 1.976 2.132 485,093 +0.11(+5.51%)
Dec 15, 2008 2.123 2.159 1.923 2.021 292,909 -0.09(-4.42%)
Dec 12, 2008 1.821 2.119 1.812 2.114 453,175 +0.23(+12.03%)
Dec 11, 2008 1.985 2.088 1.807 1.887 491,388 -0.12(-6.19%)
Dec 10, 2008 1.999 2.146 1.861 2.012 277,083 +0.04(+2.03%)
Dec 09, 2008 2.132 2.252 1.914 1.972 336,808 -0.20(-9.22%)
Dec 08, 2008 2.003 2.266 2.003 2.172 215,695 +0.19(+9.66%)
Dec 05, 2008 1.856 1.981 1.781 1.981 422,314 +0.10(+5.20%)
Dec 04, 2008 1.803 1.990 1.749 1.883 376,382 +0.08(+4.19%)
Dec 03, 2008 1.830 1.963 1.598 1.807 431,833 +0.12(+7.12%)
Dec 02, 2008 1.513 1.692 1.491 1.687 1,356,775 +0.21(+14.50%)
Dec 01, 2008 1.643 1.723 1.464 1.473 303,481 -0.21(-12.67%)
Nov 28, 2008 1.776 1.776 1.611 1.687 352,832 +0.03(+1.61%)
Nov 26, 2008 1.576 1.718 1.473 1.660 1,046,023 +0.11(+7.18%)
Nov 25, 2008 1.518 1.554 1.460 1.549 254,995 +0.06(+4.19%)
Nov 24, 2008 1.545 1.554 1.429 1.487 581,596 +0.02(+1.21%)
Nov 21, 2008 1.505 1.505 1.344 1.469 687,806 +0.00(+0.00%)
Nov 20, 2008 1.660 1.669 1.451 1.469 730,307 -0.18(-10.81%)
Nov 19, 2008 1.745 1.821 1.647 1.647 521,062 -0.09(-5.37%)
Nov 18, 2008 1.727 1.763 1.678 1.740 350,611 +0.04(+2.09%)
Nov 17, 2008 1.709 1.765 1.675 1.705 835,744 -0.02(-1.03%)
Nov 14, 2008 1.732 1.792 1.678 1.723 717,208 -0.01(-0.77%)
Nov 13, 2008 1.727 1.781 1.674 1.736 1,501,703 -0.02(-1.02%)
Nov 12, 2008 1.745 1.794 1.732 1.754 510,015 -0.03(-1.50%)
Nov 11, 2008 1.772 1.887 1.714 1.781 359,970 -0.00(-0.25%)
Nov 10, 2008 1.972 1.979 1.763 1.785 356,166 -0.12(-6.31%)
Nov 07, 2008 1.923 1.923 1.812 1.905 351,255 +0.03(+1.66%)
Nov 06, 2008 1.945 1.963 1.821 1.874 1,636,653 -0.08(-4.32%)
Nov 05, 2008 2.457 2.493 1.927 1.959 620,642 -0.54(-21.71%)
Nov 04, 2008 2.791 2.791 2.457 2.502 368,596 -0.18(-6.80%)
Nov 03, 2008 2.675 2.831 2.475 2.684 350,768 -0.11(-3.98%)
Oct 31, 2008 2.484 2.795 2.150 2.795 429,368 +0.31(+12.34%)
Oct 30, 2008 2.279 2.502 2.208 2.488 357,303 +0.28(+12.48%)
Oct 29, 2008 1.821 2.471 1.754 2.212 556,269 +0.41(+22.41%)
Oct 28, 2008 1.932 1.981 1.576 1.807 1,357,125 -0.03(-1.69%)
Oct 27, 2008 2.212 2.373 1.834 1.838 571,819 -0.43(-19.02%)
Oct 24, 2008 2.795 2.844 2.030 2.270 966,691 -0.39(-14.72%)
Oct 23, 2008 2.800 2.817 2.564 2.662 546,786 -0.11(-3.86%)
Oct 22, 2008 2.804 2.876 2.711 2.769 212,920 -0.08(-2.96%)
Oct 21, 2008 2.809 2.958 2.800 2.853 295,005 -0.02(-0.77%)
Oct 20, 2008 3.054 3.396 2.791 2.876 414,018 -0.11(-3.58%)
Oct 17, 2008 3.005 3.423 2.942 2.982 323,758 -0.16(-5.23%)
Oct 16, 2008 3.138 3.472 3.049 3.147 390,048 +0.04(+1.43%)
Oct 15, 2008 3.379 3.459 3.094 3.103 156,270 -0.29(-8.53%)
Oct 14, 2008 3.485 3.508 3.223 3.392 174,083 -0.09(-2.68%)
Oct 13, 2008 3.512 3.548 3.330 3.485 311,057 +0.18(+5.53%)
Oct 10, 2008 3.125 3.468 2.862 3.303 1,163,154 +0.08(+2.63%)
Oct 09, 2008 3.503 3.577 3.174 3.218 291,566 -0.24(-6.95%)
Oct 08, 2008 3.548 3.850 3.410 3.459 448,785 -0.13(-3.60%)
Oct 07, 2008 4.064 4.135 3.570 3.588 338,237 -0.40(-9.94%)
Oct 06, 2008 3.993 4.238 3.672 3.984 454,437 -0.11(-2.61%)
Oct 03, 2008 4.447 4.518 4.042 4.091 290,524 -0.25(-5.74%)
Oct 02, 2008 4.585 4.727 4.322 4.340 164,167 -0.29(-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.