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

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 3.648 4.018 3.648 3.711 784,546 +0.06(+1.73%)
Apr 29, 2009 3.576 3.788 3.418 3.648 388,367 +0.12(+3.45%)
Apr 28, 2009 3.260 3.576 3.179 3.527 445,843 +0.21(+6.25%)
Apr 27, 2009 3.211 3.355 3.157 3.319 332,298 +0.02(+0.55%)
Apr 24, 2009 3.256 3.373 3.224 3.301 513,591 +0.07(+2.09%)
Apr 23, 2009 3.030 3.274 2.864 3.233 190,513 +0.22(+7.17%)
Apr 22, 2009 2.868 3.035 2.855 3.017 1,376,321 +0.08(+2.77%)
Apr 21, 2009 2.733 2.940 2.733 2.936 170,226 +0.18(+6.55%)
Apr 20, 2009 2.769 2.927 2.724 2.755 135,567 -0.09(-3.17%)
Apr 17, 2009 2.927 2.927 2.732 2.846 521,934 -0.06(-2.17%)
Apr 16, 2009 2.828 2.954 2.764 2.909 170,578 +0.09(+3.20%)
Apr 15, 2009 2.710 2.832 2.710 2.819 152,275 +0.08(+2.80%)
Apr 14, 2009 2.769 2.819 2.593 2.742 157,641 -0.09(-3.18%)
Apr 13, 2009 2.814 2.864 2.773 2.832 380,155 -0.07(-2.33%)
Apr 09, 2009 2.773 2.990 2.724 2.900 468,528 +0.22(+8.07%)
Apr 08, 2009 2.602 2.697 2.313 2.683 343,545 +0.08(+3.12%)
Apr 07, 2009 2.877 2.931 2.598 2.602 397,591 -0.34(-11.64%)
Apr 06, 2009 2.976 2.976 2.769 2.945 148,168 -0.07(-2.39%)
Apr 03, 2009 3.017 3.089 2.949 3.017 147,051 -0.02(-0.59%)
Apr 02, 2009 2.828 3.193 2.828 3.035 206,109 +0.31(+11.24%)
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.