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

Big 5 Sporting (NQ: BGFV )

2.050 -0.070 (-3.30%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 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 (%)
Nov 28, 2008 1.752 1.752 1.590 1.664 357,664 +0.03(+1.61%)
Nov 26, 2008 1.554 1.695 1.454 1.638 1,060,347 +0.11(+7.18%)
Nov 25, 2008 1.497 1.533 1.440 1.528 258,487 +0.10(+7.08%)
Nov 24, 2008 1.483 1.491 1.372 1.427 605,886 +0.02(+1.21%)
Nov 21, 2008 1.444 1.444 1.290 1.410 716,532 +0.00(+0.00%)
Nov 20, 2008 1.594 1.602 1.393 1.410 760,808 -0.17(-10.81%)
Nov 19, 2008 1.675 1.748 1.581 1.581 542,824 -0.09(-5.37%)
Nov 18, 2008 1.658 1.692 1.611 1.671 365,254 +0.03(+2.09%)
Nov 17, 2008 1.641 1.694 1.608 1.637 870,649 -0.02(-1.03%)
Nov 14, 2008 1.662 1.720 1.611 1.654 747,162 -0.01(-0.77%)
Nov 13, 2008 1.658 1.709 1.607 1.666 1,564,422 -0.02(-1.02%)
Nov 12, 2008 1.675 1.722 1.662 1.684 531,316 -0.03(-1.50%)
Nov 11, 2008 1.701 1.812 1.645 1.709 375,004 -0.00(-0.25%)
Nov 10, 2008 1.893 1.899 1.692 1.713 371,041 -0.12(-6.31%)
Nov 07, 2008 1.846 1.846 1.739 1.829 365,926 +0.03(+1.66%)
Nov 06, 2008 1.867 1.884 1.748 1.799 1,705,007 -0.08(-4.32%)
Nov 05, 2008 2.359 2.393 1.850 1.880 646,563 -0.52(-21.71%)
Nov 04, 2008 2.679 2.679 2.359 2.401 383,990 -0.18(-6.80%)
Nov 03, 2008 2.568 2.718 2.376 2.577 365,418 -0.11(-3.98%)
Oct 31, 2008 2.384 2.683 2.064 2.683 447,301 +0.29(+12.34%)
Oct 30, 2008 2.188 2.401 2.119 2.389 372,226 +0.26(+12.47%)
Oct 29, 2008 1.748 2.371 1.684 2.124 579,501 +0.39(+22.41%)
Oct 28, 2008 1.854 1.901 1.513 1.735 1,413,806 -0.03(-1.69%)
Oct 27, 2008 2.124 2.277 1.760 1.765 595,701 -0.41(-19.02%)
Oct 24, 2008 2.683 2.730 1.948 2.179 1,007,064 -0.38(-14.72%)
Oct 23, 2008 2.688 2.704 2.461 2.555 569,623 -0.10(-3.86%)
Oct 22, 2008 2.692 2.760 2.602 2.658 221,813 -0.08(-2.96%)
Oct 21, 2008 2.696 2.839 2.688 2.739 307,326 -0.02(-0.77%)
Oct 20, 2008 2.931 3.260 2.679 2.760 431,309 -0.10(-3.58%)
Oct 17, 2008 2.884 3.286 2.824 2.863 337,280 -0.16(-5.23%)
Oct 16, 2008 3.012 3.333 2.927 3.021 406,338 +0.04(+1.43%)
Oct 15, 2008 3.243 3.320 2.970 2.978 162,797 -0.28(-8.53%)
Oct 14, 2008 3.346 3.367 3.094 3.256 181,354 -0.09(-2.68%)
Oct 13, 2008 3.371 3.406 3.196 3.346 324,048 +0.18(+5.53%)
Oct 10, 2008 3.000 3.329 2.747 3.171 1,211,733 +0.08(+2.63%)
Oct 09, 2008 3.363 3.433 3.047 3.089 303,743 -0.23(-6.95%)
Oct 08, 2008 3.406 3.696 3.273 3.320 467,528 -0.12(-3.60%)
Oct 07, 2008 3.901 3.970 3.427 3.444 352,363 -0.38(-9.94%)
Oct 06, 2008 3.833 4.068 3.525 3.824 473,417 -0.10(-2.61%)
Oct 03, 2008 4.269 4.337 3.880 3.927 302,657 -0.24(-5.74%)
Oct 02, 2008 4.401 4.538 4.149 4.166 171,023 -0.28(-6.34%)
Oct 01, 2008 4.354 4.525 4.200 4.448 165,999 +0.04(+0.87%)
Sep 30, 2008 4.303 4.440 4.128 4.410 246,410 +0.18(+4.24%)
Sep 29, 2008 4.316 4.469 4.187 4.230 366,714 -0.22(-4.90%)
Sep 26, 2008 4.350 4.572 4.350 4.448 198,850 +0.01(+0.19%)
Sep 25, 2008 4.435 4.585 4.384 4.440 154,487 +0.04(+0.87%)
Sep 24, 2008 4.482 4.504 4.294 4.401 246,291 -0.01(-0.19%)
Sep 23, 2008 4.328 4.469 4.294 4.410 299,463 +0.12(+2.89%)
Sep 22, 2008 4.499 4.619 4.234 4.286 701,577 -0.24(-5.38%)
Sep 19, 2008 4.700 4.726 4.380 4.529 1,140,680 +0.00(+0.00%)
Sep 18, 2008 4.440 4.623 4.222 4.529 1,001,909 +0.18(+4.23%)
Sep 17, 2008 4.128 4.474 4.017 4.346 785,246 -0.32(-6.78%)
Sep 16, 2008 4.393 4.764 4.299 4.662 545,681 +0.16(+3.61%)
Sep 15, 2008 4.495 4.581 4.418 4.499 297,782 -0.07(-1.59%)
Sep 12, 2008 4.499 4.572 4.375 4.572 305,704 +0.00(+0.00%)
Sep 11, 2008 4.341 4.581 4.337 4.572 478,390 +0.12(+2.79%)
Sep 10, 2008 4.521 4.521 4.316 4.448 319,554 +0.03(+0.77%)
Sep 09, 2008 4.286 4.640 4.286 4.414 521,323 +0.09(+1.97%)
Sep 08, 2008 4.192 4.354 4.102 4.328 522,694 +0.21(+5.08%)
Sep 05, 2008 3.799 4.153 3.764 4.119 303,734 +0.28(+7.35%)
Sep 04, 2008 3.914 4.012 3.782 3.837 455,757 -0.13(-3.23%)
Sep 03, 2008 3.867 4.046 3.816 3.965 366,028 +0.09(+2.43%)
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.