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

Big 5 Sporting (NQ: BGFV )

3.370 -0.030 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 29, 2009 5.122 5.402 4.882 4.900 847,741 -0.18(-3.47%)
May 28, 2009 5.244 5.244 4.702 5.076 247,774 -0.14(-2.77%)
May 27, 2009 5.609 5.609 5.198 5.221 359,623 -0.32(-5.79%)
May 26, 2009 4.806 5.686 4.806 5.542 759,552 +0.66(+13.51%)
May 22, 2009 4.855 5.036 4.797 4.882 316,186 +0.05(+1.12%)
May 21, 2009 4.846 5.018 4.562 4.828 240,662 -0.12(-2.37%)
May 20, 2009 5.343 5.406 4.887 4.946 332,816 -0.37(-6.89%)
May 19, 2009 5.095 5.424 4.882 5.311 379,758 +0.14(+2.80%)
May 18, 2009 4.806 5.230 4.792 5.167 520,304 +0.52(+11.18%)
May 15, 2009 4.629 4.742 4.544 4.647 425,123 +0.06(+1.38%)
May 14, 2009 4.367 4.819 4.313 4.584 396,189 +0.26(+5.95%)
May 13, 2009 4.620 4.620 4.318 4.327 481,325 -0.40(-8.41%)
May 12, 2009 4.828 4.964 4.451 4.724 482,695 -0.05(-1.13%)
May 11, 2009 4.986 5.189 4.638 4.778 875,490 -0.40(-7.76%)
May 08, 2009 5.031 5.289 4.968 5.180 267,692 +0.26(+5.23%)
May 07, 2009 5.081 5.280 4.891 4.923 462,485 -0.07(-1.45%)
May 06, 2009 5.298 5.388 4.738 4.995 658,517 -0.25(-4.74%)
May 05, 2009 5.528 5.551 5.099 5.244 1,075,685 -0.31(-5.61%)
May 04, 2009 5.628 6.093 4.593 5.555 2,154,033 +0.56(+11.21%)
May 01, 2009 4.521 5.122 4.521 4.995 1,796,313 +1.28(+34.39%)
Apr 30, 2009 3.654 4.024 3.654 3.717 783,365 +0.06(+1.73%)
Apr 29, 2009 3.582 3.794 3.423 3.654 387,782 +0.12(+3.45%)
Apr 28, 2009 3.265 3.582 3.184 3.532 445,172 +0.21(+6.25%)
Apr 27, 2009 3.216 3.360 3.162 3.324 331,798 +0.02(+0.55%)
Apr 24, 2009 3.261 3.378 3.229 3.306 512,818 +0.07(+2.09%)
Apr 23, 2009 3.035 3.279 2.868 3.238 190,226 +0.22(+7.17%)
Apr 22, 2009 2.872 3.040 2.859 3.022 1,374,250 +0.08(+2.76%)
Apr 21, 2009 2.737 2.945 2.737 2.940 169,969 +0.18(+6.55%)
Apr 20, 2009 2.773 2.931 2.728 2.760 135,362 -0.09(-3.17%)
Apr 17, 2009 2.931 2.931 2.737 2.850 521,148 -0.06(-2.17%)
Apr 16, 2009 2.832 2.958 2.769 2.913 170,321 +0.09(+3.20%)
Apr 15, 2009 2.714 2.836 2.714 2.823 152,046 +0.08(+2.80%)
Apr 14, 2009 2.773 2.823 2.597 2.746 157,404 -0.09(-3.18%)
Apr 13, 2009 2.818 2.868 2.778 2.836 379,583 -0.07(-2.33%)
Apr 09, 2009 2.778 2.994 2.728 2.904 467,823 +0.22(+8.07%)
Apr 08, 2009 2.606 2.701 2.317 2.687 343,028 +0.08(+3.12%)
Apr 07, 2009 2.881 2.936 2.601 2.606 396,993 -0.34(-11.64%)
Apr 06, 2009 2.981 2.981 2.773 2.949 147,945 -0.07(-2.39%)
Apr 03, 2009 3.022 3.094 2.954 3.022 146,829 -0.02(-0.59%)
Apr 02, 2009 2.832 3.198 2.832 3.040 205,798 +0.31(+11.24%)
Apr 01, 2009 2.601 2.769 2.534 2.732 133,175 +0.08(+3.07%)
Mar 31, 2009 2.642 2.791 2.498 2.651 185,417 +0.06(+2.27%)
Mar 30, 2009 2.787 2.845 2.534 2.592 173,211 -0.60(-18.70%)
Mar 26, 2009 3.116 3.247 3.085 3.189 158,341 +0.13(+4.28%)
Mar 25, 2009 2.931 3.125 2.773 3.058 169,648 +0.15(+5.29%)
Mar 24, 2009 3.125 3.162 2.886 2.904 156,104 -0.29(-9.05%)
Mar 23, 2009 3.044 3.207 2.480 3.193 287,597 +0.46(+16.86%)
Mar 20, 2009 2.732 2.845 2.656 2.732 326,431 +0.11(+4.13%)
Mar 19, 2009 2.714 2.787 2.493 2.624 231,177 -0.31(-10.48%)
Mar 18, 2009 2.931 2.985 2.728 2.931 180,816 -0.01(-0.31%)
Mar 17, 2009 2.755 2.940 2.660 2.940 149,165 +0.17(+6.03%)
Mar 16, 2009 2.769 2.854 2.692 2.773 223,088 +0.03(+0.99%)
Mar 13, 2009 2.886 3.022 2.674 2.746 212,467 -0.08(-2.72%)
Mar 12, 2009 2.190 2.872 2.190 2.823 248,839 +0.63(+28.60%)
Mar 11, 2009 2.213 2.236 2.150 2.195 78,234 -0.00(-0.21%)
Mar 10, 2009 2.087 2.317 2.087 2.200 226,199 +0.18(+8.95%)
Mar 09, 2009 1.983 2.062 1.906 2.019 223,321 +0.00(+0.22%)
Mar 06, 2009 2.055 2.123 1.951 2.014 126,143 -0.02(-1.11%)
Mar 05, 2009 2.087 2.154 2.032 2.037 104,606 -0.12(-5.45%)
Mar 04, 2009 2.082 2.177 2.032 2.154 127,989 -0.02(-1.04%)
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.