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 (%)
Apr 30, 2008 4.313 4.422 4.119 4.151 338,283 -0.14(-3.16%)
Apr 29, 2008 4.259 4.318 4.182 4.286 155,059 +0.01(+0.32%)
Apr 28, 2008 4.291 4.336 4.178 4.273 167,602 -0.04(-0.84%)
Apr 25, 2008 4.363 4.381 4.065 4.309 342,235 -0.02(-0.52%)
Apr 24, 2008 4.006 4.376 3.938 4.331 399,424 +0.33(+8.36%)
Apr 23, 2008 3.961 4.042 3.907 3.997 258,231 +0.06(+1.49%)
Apr 22, 2008 4.087 4.092 3.884 3.938 359,319 -0.17(-4.18%)
Apr 21, 2008 4.114 4.160 4.083 4.110 226,241 -0.04(-0.98%)
Apr 18, 2008 4.020 4.191 4.015 4.151 481,577 +0.23(+5.75%)
Apr 17, 2008 3.834 3.970 3.834 3.925 601,271 +0.09(+2.24%)
Apr 16, 2008 3.880 3.884 3.780 3.839 397,447 +0.02(+0.47%)
Apr 15, 2008 3.938 3.938 3.816 3.821 347,565 -0.09(-2.42%)
Apr 14, 2008 3.907 3.929 3.875 3.916 223,994 +0.00(+0.00%)
Apr 11, 2008 3.911 4.002 3.862 3.916 345,561 -0.09(-2.25%)
Apr 10, 2008 3.911 4.083 3.830 4.006 283,249 +0.08(+1.95%)
Apr 09, 2008 4.033 4.065 3.893 3.929 424,962 -0.09(-2.36%)
Apr 08, 2008 4.047 4.074 3.947 4.024 374,336 -0.06(-1.55%)
Apr 07, 2008 4.218 4.232 4.047 4.087 467,329 -0.10(-2.37%)
Apr 04, 2008 4.178 4.191 4.060 4.187 370,910 +0.04(+0.87%)
Apr 03, 2008 4.173 4.268 4.065 4.151 330,600 -0.06(-1.50%)
Apr 02, 2008 4.110 4.291 4.042 4.214 410,745 +0.09(+2.08%)
Apr 01, 2008 3.875 4.160 3.875 4.128 409,890 +0.17(+4.22%)
Mar 31, 2008 3.875 4.119 3.825 3.961 344,082 +0.11(+2.81%)
Mar 28, 2008 4.078 4.083 3.844 3.853 156,784 -0.21(-5.22%)
Mar 27, 2008 4.178 4.241 4.033 4.065 357,909 -0.10(-2.39%)
Mar 26, 2008 4.223 4.245 4.038 4.164 343,942 -0.08(-1.91%)
Mar 25, 2008 4.259 4.340 4.160 4.245 418,322 +0.00(+0.00%)
Mar 24, 2008 4.069 4.322 4.060 4.245 446,780 +0.23(+5.86%)
Mar 21, 2008 3.956 4.173 3.821 4.011 1,213,466 +0.00(+0.00%)
Mar 20, 2008 3.956 4.173 3.821 4.011 1,213,466 +0.13(+3.26%)
Mar 19, 2008 3.830 4.069 3.830 3.884 466,488 +0.07(+1.78%)
Mar 18, 2008 3.663 3.844 3.627 3.816 339,078 +0.28(+7.92%)
Mar 17, 2008 3.573 3.717 3.523 3.536 562,665 -0.04(-1.01%)
Mar 14, 2008 3.740 3.740 3.514 3.573 485,709 -0.13(-3.42%)
Mar 13, 2008 3.604 3.744 3.536 3.699 391,641 +0.05(+1.49%)
Mar 12, 2008 3.731 3.880 3.636 3.645 415,290 -0.09(-2.30%)
Mar 11, 2008 3.609 3.744 3.545 3.731 646,727 +0.14(+3.90%)
Mar 10, 2008 3.848 3.848 3.563 3.591 548,608 -0.23(-6.14%)
Mar 07, 2008 3.871 3.898 3.771 3.825 649,505 -0.01(-0.24%)
Mar 06, 2008 4.065 4.065 3.830 3.834 997,755 -0.23(-5.67%)
Mar 05, 2008 3.952 4.065 3.880 4.065 1,188,929 +0.13(+3.33%)
Mar 04, 2008 4.006 4.006 3.902 3.934 1,871,328 -0.11(-2.68%)
Mar 03, 2008 4.178 4.250 3.974 4.042 1,264,294 -0.15(-3.56%)
Feb 29, 2008 4.557 4.665 4.124 4.191 2,307,410 -1.16(-21.69%)
Feb 28, 2008 5.578 5.578 5.226 5.352 331,745 -0.23(-4.20%)
Feb 27, 2008 5.758 6.133 5.388 5.587 570,623 -0.24(-4.11%)
Feb 26, 2008 5.587 5.984 5.569 5.826 345,187 +0.21(+3.78%)
Feb 25, 2008 5.569 5.745 5.393 5.614 592,421 +0.05(+0.97%)
Feb 22, 2008 5.438 5.628 5.239 5.560 347,290 +0.14(+2.58%)
Feb 21, 2008 5.704 5.763 5.393 5.420 396,300 -0.26(-4.53%)
Feb 20, 2008 5.420 5.700 5.320 5.677 329,694 +0.22(+3.97%)
Feb 19, 2008 5.533 5.853 5.338 5.460 496,097 -0.01(-0.17%)
Feb 18, 2008 5.366 5.506 5.239 5.469 465,680 +0.00(+0.00%)
Feb 15, 2008 5.366 5.506 5.239 5.469 465,680 +0.07(+1.34%)
Feb 14, 2008 5.804 5.898 5.239 5.397 779,911 -0.39(-6.79%)
Feb 13, 2008 5.609 5.790 5.510 5.790 403,494 +0.25(+4.48%)
Feb 12, 2008 5.433 5.709 5.433 5.542 546,225 +0.14(+2.59%)
Feb 11, 2008 5.456 5.510 5.248 5.402 661,176 -0.05(-0.91%)
Feb 08, 2008 5.384 5.578 5.343 5.451 548,116 +0.04(+0.67%)
Feb 07, 2008 5.266 5.587 5.239 5.415 509,776 +0.12(+2.30%)
Feb 06, 2008 5.420 5.578 5.271 5.293 689,236 -0.07(-1.35%)
Feb 05, 2008 5.334 5.609 5.334 5.366 616,462 -0.09(-1.66%)
Feb 04, 2008 5.388 5.510 5.334 5.456 1,011,141 +0.06(+1.17%)
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.