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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2009 2.638 2.787 2.494 2.647 185,697 +0.06(+2.26%)
Mar 30, 2009 2.782 2.841 2.530 2.589 173,472 -0.60(-18.70%)
Mar 26, 2009 3.112 3.242 3.080 3.184 158,579 +0.13(+4.28%)
Mar 25, 2009 2.927 3.121 2.769 3.053 169,904 +0.15(+5.29%)
Mar 24, 2009 3.121 3.157 2.882 2.900 156,340 -0.29(-9.05%)
Mar 23, 2009 3.039 3.202 2.476 3.188 288,031 +0.46(+16.86%)
Mar 20, 2009 2.728 2.841 2.652 2.728 326,923 +0.11(+4.13%)
Mar 19, 2009 2.710 2.782 2.489 2.620 231,525 -0.31(-10.48%)
Mar 18, 2009 2.927 2.981 2.724 2.927 181,089 -0.01(-0.31%)
Mar 17, 2009 2.751 2.936 2.656 2.936 149,390 +0.17(+6.03%)
Mar 16, 2009 2.764 2.850 2.688 2.769 223,425 +0.03(+0.99%)
Mar 13, 2009 2.882 3.017 2.670 2.742 212,788 -0.08(-2.72%)
Mar 12, 2009 2.187 2.868 2.187 2.819 249,214 +0.63(+28.60%)
Mar 11, 2009 2.210 2.232 2.147 2.192 78,351 -0.00(-0.21%)
Mar 10, 2009 2.083 2.313 2.083 2.196 226,540 +0.18(+8.95%)
Mar 09, 2009 1.980 2.059 1.903 2.016 223,658 +0.00(+0.22%)
Mar 06, 2009 2.052 2.120 1.948 2.011 126,333 -0.02(-1.11%)
Mar 05, 2009 2.083 2.151 2.029 2.034 104,764 -0.12(-5.45%)
Mar 04, 2009 2.079 2.174 2.029 2.151 128,182 -0.02(-1.04%)
Mar 02, 2009 2.313 2.345 2.160 2.174 254,578 -0.19(-8.02%)
Feb 27, 2009 2.395 2.539 2.160 2.363 353,320 -0.09(-3.50%)
Feb 26, 2009 2.724 2.764 2.444 2.449 229,026 -0.25(-9.35%)
Feb 25, 2009 2.710 2.886 2.494 2.701 322,255 -0.02(-0.83%)
Feb 24, 2009 2.539 2.922 2.539 2.724 305,770 +0.22(+8.83%)
Feb 23, 2009 2.679 2.679 2.422 2.503 216,693 -0.15(-5.77%)
Feb 20, 2009 2.598 2.710 2.515 2.656 150,124 -0.01(-0.34%)
Feb 19, 2009 2.773 2.800 2.611 2.665 87,441 -0.08(-2.80%)
Feb 18, 2009 2.886 2.886 2.607 2.742 98,952 -0.10(-3.64%)
Feb 17, 2009 2.927 3.026 2.814 2.846 159,954 -0.22(-7.21%)
Feb 13, 2009 2.918 3.166 2.918 3.067 91,763 +0.14(+4.94%)
Feb 12, 2009 2.764 2.949 2.764 2.922 64,561 -0.03(-1.07%)
Feb 11, 2009 2.819 2.990 2.791 2.954 192,003 +0.17(+5.99%)
Feb 10, 2009 3.080 3.161 2.746 2.787 120,211 -0.31(-9.91%)
Feb 09, 2009 3.179 3.179 2.972 3.094 103,101 -0.12(-3.65%)
Feb 06, 2009 2.985 3.283 2.945 3.211 393,644 +0.21(+7.07%)
Feb 05, 2009 2.561 3.094 2.561 2.999 358,169 +0.42(+16.46%)
Feb 04, 2009 2.733 2.819 2.575 2.575 106,376 -0.15(-5.46%)
Feb 03, 2009 2.647 2.805 2.611 2.724 125,373 +0.10(+3.78%)
Feb 02, 2009 2.363 2.661 2.331 2.625 245,063 +0.25(+10.65%)
Jan 30, 2009 2.719 2.719 2.372 2.372 160,340 -0.27(-10.24%)
Jan 29, 2009 2.782 2.796 2.620 2.643 135,123 -0.17(-6.09%)
Jan 28, 2009 2.674 2.931 2.602 2.814 143,849 +0.18(+7.03%)
Jan 27, 2009 2.796 2.877 2.498 2.629 242,943 -0.16(-5.82%)
Jan 26, 2009 2.819 2.864 2.598 2.791 196,361 +0.14(+5.45%)
Jan 23, 2009 2.607 2.810 2.530 2.647 188,475 -0.01(-0.51%)
Jan 22, 2009 2.674 2.828 2.548 2.661 116,778 -0.07(-2.64%)
Jan 21, 2009 2.724 2.814 2.643 2.733 146,867 +0.05(+1.68%)
Jan 20, 2009 3.012 3.035 2.688 2.688 229,525 -0.38(-12.48%)
Jan 16, 2009 3.044 3.094 2.760 3.071 358,710 +0.05(+1.64%)
Jan 15, 2009 2.819 3.045 2.719 3.021 343,578 +0.21(+7.37%)
Jan 14, 2009 3.053 3.071 2.733 2.814 350,940 -0.35(-11.11%)
Jan 13, 2009 3.193 3.441 3.076 3.166 266,512 -0.03(-0.85%)
Jan 12, 2009 3.103 3.279 3.103 3.193 268,630 +0.08(+2.46%)
Jan 09, 2009 3.319 3.378 3.094 3.116 459,361 -0.23(-6.87%)
Jan 08, 2009 3.107 3.373 2.895 3.346 482,254 +0.54(+19.29%)
Jan 07, 2009 3.044 3.139 2.782 2.805 321,628 -0.29(-9.46%)
Jan 06, 2009 2.782 3.161 2.728 3.098 291,026 +0.31(+11.17%)
Jan 05, 2009 2.611 2.791 2.404 2.787 214,903 +0.19(+7.48%)
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.