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

Big 5 Sporting (NQ: BGFV )

3.395 +0.065 (+1.95%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 26, 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 (%)
Sep 30, 2008 4.541 4.686 4.356 4.654 233,474 +0.19(+4.24%)
Sep 29, 2008 4.555 4.717 4.419 4.465 347,463 -0.23(-4.90%)
Sep 26, 2008 4.591 4.825 4.591 4.695 188,411 +0.01(+0.19%)
Sep 25, 2008 4.681 4.839 4.627 4.686 146,377 +0.04(+0.87%)
Sep 24, 2008 4.731 4.753 4.532 4.645 233,361 -0.01(-0.19%)
Sep 23, 2008 4.568 4.717 4.532 4.654 283,742 +0.13(+2.89%)
Sep 22, 2008 4.749 4.875 4.469 4.523 664,747 -0.26(-5.38%)
Sep 19, 2008 4.961 4.988 4.622 4.780 1,080,799 +0.00(+0.00%)
Sep 18, 2008 4.686 4.879 4.456 4.780 949,313 +0.19(+4.23%)
Sep 17, 2008 4.356 4.722 4.239 4.586 744,024 -0.33(-6.78%)
Sep 16, 2008 4.636 5.028 4.537 4.920 517,035 +0.17(+3.61%)
Sep 15, 2008 4.744 4.834 4.663 4.749 282,150 -0.08(-1.59%)
Sep 12, 2008 4.749 4.825 4.618 4.825 289,656 +0.00(+0.00%)
Sep 11, 2008 4.582 4.834 4.577 4.825 453,276 +0.13(+2.79%)
Sep 10, 2008 4.771 4.771 4.555 4.695 302,779 +0.04(+0.77%)
Sep 09, 2008 4.523 4.897 4.523 4.658 493,956 +0.09(+1.97%)
Sep 08, 2008 4.424 4.595 4.329 4.568 495,255 +0.22(+5.08%)
Sep 05, 2008 4.009 4.383 3.973 4.347 287,789 +0.30(+7.35%)
Sep 04, 2008 4.131 4.235 3.991 4.050 431,831 -0.14(-3.23%)
Sep 03, 2008 4.081 4.271 4.027 4.185 346,814 +0.10(+2.43%)
Sep 02, 2008 4.167 4.284 3.987 4.086 448,997 +0.04(+0.89%)
Aug 29, 2008 4.050 4.063 3.987 4.050 248,489 -0.03(-0.66%)
Aug 28, 2008 4.059 4.207 3.955 4.077 237,809 +0.05(+1.12%)
Aug 27, 2008 4.072 4.099 3.919 4.032 143,026 -0.04(-0.89%)
Aug 26, 2008 4.014 4.131 3.959 4.068 146,596 +0.06(+1.46%)
Aug 25, 2008 4.171 4.171 3.982 4.009 137,576 -0.19(-4.61%)
Aug 22, 2008 4.212 4.244 4.126 4.203 160,251 +0.03(+0.76%)
Aug 21, 2008 4.162 4.244 4.144 4.171 252,480 -0.05(-1.18%)
Aug 20, 2008 4.266 4.361 4.122 4.221 324,233 -0.02(-0.53%)
Aug 19, 2008 4.433 4.433 4.189 4.244 251,172 -0.09(-1.98%)
Aug 18, 2008 4.298 4.401 4.253 4.329 278,624 +0.05(+1.05%)
Aug 15, 2008 4.383 4.383 4.194 4.284 455,467 -0.01(-0.21%)
Aug 14, 2008 4.361 4.419 4.207 4.293 382,570 -0.12(-2.76%)
Aug 13, 2008 4.447 4.510 4.198 4.415 264,153 -0.04(-0.81%)
Aug 12, 2008 4.492 4.537 4.415 4.451 318,936 -0.06(-1.30%)
Aug 11, 2008 4.528 4.658 4.442 4.510 404,563 -0.00(-0.10%)
Aug 08, 2008 4.140 4.564 4.113 4.514 339,338 +0.37(+8.92%)
Aug 07, 2008 4.095 4.262 4.014 4.144 356,544 -0.03(-0.65%)
Aug 06, 2008 4.483 4.532 4.126 4.171 438,129 -0.40(-8.78%)
Aug 05, 2008 4.063 4.613 3.937 4.573 325,901 +0.58(+14.45%)
Aug 04, 2008 4.005 4.117 3.793 3.996 253,569 -0.01(-0.23%)
Aug 01, 2008 3.793 4.077 3.662 4.005 427,764 +0.40(+11.14%)
Jul 31, 2008 3.671 3.815 3.536 3.603 386,216 -0.16(-4.31%)
Jul 30, 2008 3.991 4.032 3.653 3.766 318,938 -0.18(-4.46%)
Jul 29, 2008 3.941 4.077 3.644 3.941 192,573 +0.31(+8.44%)
Jul 28, 2008 3.959 4.000 3.486 3.635 242,455 -0.36(-8.93%)
Jul 25, 2008 3.896 4.036 3.887 3.991 233,873 +0.14(+3.75%)
Jul 24, 2008 3.856 3.937 3.748 3.847 212,200 +0.02(+0.47%)
Jul 23, 2008 3.648 4.086 3.621 3.829 344,638 +0.18(+4.94%)
Jul 22, 2008 3.423 3.675 3.337 3.648 478,398 +0.19(+5.61%)
Jul 21, 2008 3.504 3.576 3.445 3.454 206,696 -0.02(-0.65%)
Jul 18, 2008 3.657 3.662 3.391 3.477 402,241 -0.18(-4.81%)
Jul 17, 2008 3.414 3.662 3.306 3.653 381,648 +0.26(+7.71%)
Jul 16, 2008 3.184 3.477 3.143 3.391 348,042 +0.22(+6.82%)
Jul 15, 2008 3.125 3.310 3.062 3.175 373,949 +0.00(+0.00%)
Jul 14, 2008 3.157 3.260 3.058 3.175 533,079 +0.05(+1.59%)
Jul 11, 2008 2.931 3.175 2.931 3.125 857,097 -0.24(-7.10%)
Jul 10, 2008 3.432 3.567 3.301 3.364 275,311 -0.06(-1.84%)
Jul 09, 2008 3.671 3.702 3.423 3.427 293,539 -0.23(-6.40%)
Jul 08, 2008 3.324 3.666 3.265 3.662 318,202 +0.35(+10.63%)
Jul 07, 2008 3.360 3.423 3.224 3.310 268,679 -0.02(-0.68%)
Jul 04, 2008 3.247 3.436 3.247 3.333 203,822 +0.00(+0.00%)
Jul 03, 2008 3.247 3.436 3.247 3.333 203,822 +0.09(+2.64%)
Jul 02, 2008 3.414 3.441 3.224 3.247 340,405 -0.18(-5.14%)
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.