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

Big 5 Sporting (NQ: BGFV )

2.020 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 1.749 1.749 1.587 1.662 358,203 +0.03(+1.61%)
Nov 26, 2008 1.552 1.692 1.451 1.635 1,061,945 +0.11(+7.18%)
Nov 25, 2008 1.495 1.530 1.438 1.526 258,876 +0.10(+7.08%)
Nov 24, 2008 1.480 1.489 1.370 1.425 606,799 +0.02(+1.21%)
Nov 21, 2008 1.442 1.442 1.288 1.408 717,612 +0.00(+0.00%)
Nov 20, 2008 1.591 1.600 1.391 1.408 761,955 -0.17(-10.81%)
Nov 19, 2008 1.672 1.745 1.579 1.579 543,642 -0.09(-5.37%)
Nov 18, 2008 1.655 1.690 1.608 1.668 365,804 +0.03(+2.09%)
Nov 17, 2008 1.638 1.692 1.605 1.634 871,962 -0.02(-1.03%)
Nov 14, 2008 1.660 1.717 1.608 1.651 748,288 -0.01(-0.77%)
Nov 13, 2008 1.655 1.707 1.604 1.664 1,566,780 -0.02(-1.01%)
Nov 12, 2008 1.672 1.719 1.660 1.681 532,117 -0.03(-1.50%)
Nov 11, 2008 1.698 1.809 1.643 1.707 375,569 -0.00(-0.25%)
Nov 10, 2008 1.890 1.896 1.690 1.711 371,601 -0.12(-6.31%)
Nov 07, 2008 1.843 1.843 1.736 1.826 366,477 +0.03(+1.66%)
Nov 06, 2008 1.864 1.882 1.745 1.796 1,707,577 -0.08(-4.32%)
Nov 05, 2008 2.355 2.389 1.847 1.877 647,538 -0.52(-21.71%)
Nov 04, 2008 2.675 2.675 2.355 2.398 384,569 -0.17(-6.80%)
Nov 03, 2008 2.564 2.713 2.372 2.573 365,969 -0.11(-3.98%)
Oct 31, 2008 2.381 2.679 2.061 2.679 447,975 +0.29(+12.34%)
Oct 30, 2008 2.184 2.398 2.116 2.385 372,787 +0.26(+12.47%)
Oct 29, 2008 1.745 2.368 1.681 2.120 580,375 +0.39(+22.41%)
Oct 28, 2008 1.852 1.899 1.510 1.732 1,415,937 -0.03(-1.70%)
Oct 27, 2008 2.120 2.274 1.758 1.762 596,599 -0.41(-19.02%)
Oct 24, 2008 2.679 2.726 1.946 2.176 1,008,582 -0.38(-14.72%)
Oct 23, 2008 2.684 2.700 2.457 2.551 570,481 -0.10(-3.86%)
Oct 22, 2008 2.688 2.756 2.598 2.654 222,147 -0.08(-2.96%)
Oct 21, 2008 2.692 2.835 2.684 2.735 307,789 -0.02(-0.77%)
Oct 20, 2008 2.927 3.255 2.675 2.756 431,960 -0.10(-3.58%)
Oct 17, 2008 2.880 3.281 2.820 2.859 337,788 -0.16(-5.23%)
Oct 16, 2008 3.008 3.328 2.923 3.016 406,951 +0.04(+1.43%)
Oct 15, 2008 3.238 3.315 2.965 2.974 163,043 -0.28(-8.53%)
Oct 14, 2008 3.341 3.362 3.089 3.251 181,627 -0.09(-2.68%)
Oct 13, 2008 3.366 3.400 3.191 3.341 324,536 +0.17(+5.53%)
Oct 10, 2008 2.995 3.324 2.743 3.166 1,213,559 +0.08(+2.63%)
Oct 09, 2008 3.358 3.428 3.042 3.085 304,201 -0.23(-6.95%)
Oct 08, 2008 3.400 3.691 3.268 3.315 468,233 -0.12(-3.60%)
Oct 07, 2008 3.895 3.964 3.422 3.439 352,895 -0.38(-9.94%)
Oct 06, 2008 3.827 4.062 3.520 3.818 474,130 -0.10(-2.61%)
Oct 03, 2008 4.262 4.330 3.874 3.921 303,113 -0.24(-5.74%)
Oct 02, 2008 4.394 4.531 4.143 4.160 171,281 -0.28(-6.34%)
Oct 01, 2008 4.348 4.518 4.194 4.441 166,249 +0.04(+0.87%)
Sep 30, 2008 4.296 4.433 4.121 4.403 246,781 +0.18(+4.24%)
Sep 29, 2008 4.309 4.463 4.181 4.224 367,267 -0.22(-4.90%)
Sep 26, 2008 4.343 4.565 4.343 4.441 199,150 +0.01(+0.19%)
Sep 25, 2008 4.429 4.578 4.377 4.433 154,719 +0.04(+0.87%)
Sep 24, 2008 4.476 4.497 4.288 4.394 246,662 -0.01(-0.19%)
Sep 23, 2008 4.322 4.463 4.288 4.403 299,914 +0.12(+2.89%)
Sep 22, 2008 4.493 4.612 4.228 4.279 702,635 -0.24(-5.38%)
Sep 19, 2008 4.693 4.719 4.373 4.522 1,142,400 +0.00(+0.00%)
Sep 18, 2008 4.433 4.616 4.215 4.522 1,003,419 +0.18(+4.23%)
Sep 17, 2008 4.121 4.467 4.010 4.339 786,430 -0.32(-6.78%)
Sep 16, 2008 4.386 4.757 4.292 4.655 546,504 +0.16(+3.61%)
Sep 15, 2008 4.488 4.574 4.412 4.493 298,231 -0.07(-1.59%)
Sep 12, 2008 4.493 4.565 4.369 4.565 306,165 +0.00(+0.00%)
Sep 11, 2008 4.335 4.574 4.330 4.565 479,111 +0.12(+2.79%)
Sep 10, 2008 4.514 4.514 4.309 4.441 320,036 +0.03(+0.77%)
Sep 09, 2008 4.279 4.633 4.279 4.407 522,109 +0.09(+1.97%)
Sep 08, 2008 4.185 4.348 4.096 4.322 523,482 +0.21(+5.08%)
Sep 05, 2008 3.793 4.147 3.759 4.113 304,192 +0.28(+7.35%)
Sep 04, 2008 3.908 4.006 3.776 3.831 456,444 -0.13(-3.23%)
Sep 03, 2008 3.861 4.040 3.810 3.959 366,580 +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.