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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 4.072 4.113 3.987 4.054 370,824 -0.00(-0.11%)
May 29, 2008 3.892 4.194 3.892 4.059 201,494 +0.15(+3.81%)
May 28, 2008 3.928 3.964 3.829 3.910 124,725 -0.05(-1.14%)
May 27, 2008 3.824 4.009 3.824 3.955 199,019 +0.14(+3.79%)
May 26, 2008 3.874 3.928 3.788 3.811 219,240 +0.00(+0.00%)
May 23, 2008 3.874 3.928 3.788 3.811 219,240 -0.10(-2.54%)
May 22, 2008 3.905 4.059 3.869 3.910 465,073 -0.02(-0.46%)
May 21, 2008 4.005 4.108 3.869 3.928 364,039 -0.06(-1.47%)
May 20, 2008 3.923 4.113 3.901 3.987 200,476 +0.04(+0.91%)
May 19, 2008 3.865 4.036 3.829 3.950 280,434 +0.08(+1.98%)
May 16, 2008 4.063 4.063 3.833 3.874 250,677 -0.16(-3.92%)
May 15, 2008 4.005 4.077 3.950 4.032 192,176 +0.02(+0.56%)
May 14, 2008 3.946 4.032 3.887 4.009 407,692 +0.08(+1.95%)
May 13, 2008 3.793 3.941 3.752 3.932 194,968 +0.13(+3.44%)
May 12, 2008 3.675 3.811 3.653 3.802 312,731 +0.15(+4.07%)
May 09, 2008 3.545 3.698 3.545 3.653 216,125 +0.05(+1.38%)
May 08, 2008 3.743 3.833 3.513 3.603 533,336 -0.14(-3.62%)
May 07, 2008 3.770 3.914 3.725 3.739 292,596 -0.03(-0.72%)
May 06, 2008 3.788 3.838 3.725 3.766 492,415 -0.05(-1.42%)
May 05, 2008 3.833 3.878 3.720 3.820 670,178 -0.03(-0.82%)
May 02, 2008 4.005 4.005 3.743 3.851 776,073 -0.14(-3.39%)
May 01, 2008 4.036 4.036 3.824 3.987 977,080 -0.16(-3.81%)
Apr 30, 2008 4.307 4.415 4.113 4.144 338,793 -0.14(-3.16%)
Apr 29, 2008 4.253 4.311 4.176 4.280 155,293 +0.01(+0.32%)
Apr 28, 2008 4.284 4.329 4.171 4.266 167,855 -0.04(-0.84%)
Apr 25, 2008 4.356 4.374 4.059 4.302 342,751 -0.02(-0.52%)
Apr 24, 2008 4.000 4.370 3.932 4.325 400,026 +0.33(+8.36%)
Apr 23, 2008 3.955 4.036 3.901 3.991 258,620 +0.06(+1.49%)
Apr 22, 2008 4.081 4.086 3.878 3.932 359,861 -0.17(-4.18%)
Apr 21, 2008 4.108 4.153 4.077 4.104 226,582 -0.04(-0.98%)
Apr 18, 2008 4.014 4.185 4.009 4.144 482,303 +0.23(+5.75%)
Apr 17, 2008 3.829 3.964 3.829 3.919 602,177 +0.09(+2.24%)
Apr 16, 2008 3.874 3.878 3.775 3.833 398,046 +0.02(+0.47%)
Apr 15, 2008 3.932 3.932 3.811 3.815 348,089 -0.09(-2.42%)
Apr 14, 2008 3.901 3.923 3.869 3.910 224,332 +0.00(+0.00%)
Apr 11, 2008 3.905 3.996 3.856 3.910 346,082 -0.09(-2.25%)
Apr 10, 2008 3.905 4.077 3.824 4.000 283,676 +0.08(+1.95%)
Apr 09, 2008 4.027 4.059 3.887 3.923 425,602 -0.09(-2.36%)
Apr 08, 2008 4.041 4.068 3.941 4.018 374,900 -0.06(-1.55%)
Apr 07, 2008 4.212 4.226 4.041 4.081 468,034 -0.10(-2.37%)
Apr 04, 2008 4.171 4.185 4.054 4.180 371,470 +0.04(+0.87%)
Apr 03, 2008 4.167 4.262 4.059 4.144 331,098 -0.06(-1.50%)
Apr 02, 2008 4.104 4.284 4.036 4.207 411,364 +0.09(+2.08%)
Apr 01, 2008 3.869 4.153 3.869 4.122 410,508 +0.17(+4.22%)
Mar 31, 2008 3.869 4.113 3.820 3.955 344,600 +0.11(+2.81%)
Mar 28, 2008 4.072 4.077 3.838 3.847 157,021 -0.21(-5.22%)
Mar 27, 2008 4.171 4.235 4.027 4.059 358,449 -0.10(-2.39%)
Mar 26, 2008 4.217 4.239 4.032 4.158 344,461 -0.08(-1.91%)
Mar 25, 2008 4.253 4.334 4.153 4.239 418,952 +0.00(+0.00%)
Mar 24, 2008 4.063 4.316 4.054 4.239 447,453 +0.23(+5.86%)
Mar 21, 2008 3.950 4.167 3.815 4.005 1,215,295 +0.00(+0.00%)
Mar 20, 2008 3.950 4.167 3.815 4.005 1,215,295 +0.13(+3.26%)
Mar 19, 2008 3.824 4.063 3.824 3.878 467,191 +0.07(+1.78%)
Mar 18, 2008 3.657 3.838 3.621 3.811 339,589 +0.28(+7.92%)
Mar 17, 2008 3.567 3.711 3.518 3.531 563,513 -0.04(-1.01%)
Mar 14, 2008 3.734 3.734 3.509 3.567 486,441 -0.13(-3.42%)
Mar 13, 2008 3.599 3.739 3.531 3.693 392,232 +0.05(+1.49%)
Mar 12, 2008 3.725 3.874 3.630 3.639 415,916 -0.09(-2.30%)
Mar 11, 2008 3.603 3.739 3.540 3.725 647,702 +0.14(+3.90%)
Mar 10, 2008 3.842 3.842 3.558 3.585 549,435 -0.23(-6.14%)
Mar 07, 2008 3.865 3.892 3.766 3.820 650,484 -0.01(-0.24%)
Mar 06, 2008 4.059 4.059 3.824 3.829 999,259 -0.23(-5.67%)
Mar 05, 2008 3.946 4.059 3.874 4.059 1,190,721 +0.13(+3.33%)
Mar 04, 2008 4.000 4.000 3.896 3.928 1,874,149 -0.11(-2.68%)
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.