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

Big 5 Sporting (NQ: BGFV )

3.165 -0.025 (-0.78%)
Streaming Delayed Price Updated: 1:36 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 (%)
May 30, 2008 4.078 4.119 3.993 4.060 370,266 -0.00(-0.11%)
May 29, 2008 3.898 4.200 3.898 4.065 201,191 +0.15(+3.81%)
May 28, 2008 3.934 3.970 3.834 3.916 124,538 -0.05(-1.14%)
May 27, 2008 3.830 4.015 3.830 3.961 198,720 +0.14(+3.79%)
May 26, 2008 3.880 3.934 3.794 3.816 218,910 +0.00(+0.00%)
May 23, 2008 3.880 3.934 3.794 3.816 218,910 -0.10(-2.54%)
May 22, 2008 3.911 4.065 3.875 3.916 464,373 -0.02(-0.46%)
May 21, 2008 4.011 4.114 3.875 3.934 363,491 -0.06(-1.47%)
May 20, 2008 3.929 4.119 3.907 3.993 200,174 +0.04(+0.91%)
May 19, 2008 3.871 4.042 3.834 3.956 280,012 +0.08(+1.98%)
May 16, 2008 4.069 4.069 3.839 3.880 250,300 -0.16(-3.92%)
May 15, 2008 4.011 4.083 3.956 4.038 191,887 +0.02(+0.56%)
May 14, 2008 3.952 4.038 3.893 4.015 407,078 +0.08(+1.95%)
May 13, 2008 3.798 3.947 3.758 3.938 194,675 +0.13(+3.44%)
May 12, 2008 3.681 3.816 3.658 3.807 312,260 +0.15(+4.07%)
May 09, 2008 3.550 3.703 3.550 3.658 215,800 +0.05(+1.38%)
May 08, 2008 3.749 3.839 3.518 3.609 532,533 -0.14(-3.62%)
May 07, 2008 3.776 3.920 3.731 3.744 292,156 -0.03(-0.72%)
May 06, 2008 3.794 3.844 3.731 3.771 491,673 -0.05(-1.42%)
May 05, 2008 3.839 3.884 3.726 3.825 669,169 -0.03(-0.82%)
May 02, 2008 4.011 4.011 3.749 3.857 774,905 -0.14(-3.39%)
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.