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 (%)
Feb 27, 2009 2.398 2.543 2.163 2.367 352,788 -0.09(-3.50%)
Feb 26, 2009 2.728 2.769 2.448 2.452 228,681 -0.25(-9.35%)
Feb 25, 2009 2.714 2.891 2.498 2.705 321,770 -0.02(-0.83%)
Feb 24, 2009 2.543 2.927 2.543 2.728 305,310 +0.22(+8.83%)
Feb 23, 2009 2.683 2.683 2.425 2.507 216,366 -0.15(-5.77%)
Feb 20, 2009 2.601 2.714 2.519 2.660 149,898 -0.01(-0.34%)
Feb 19, 2009 2.778 2.805 2.615 2.669 87,309 -0.08(-2.80%)
Feb 18, 2009 2.891 2.891 2.611 2.746 98,803 -0.10(-3.65%)
Feb 17, 2009 2.931 3.031 2.818 2.850 159,713 -0.22(-7.21%)
Feb 13, 2009 2.922 3.171 2.922 3.071 91,625 +0.14(+4.94%)
Feb 12, 2009 2.769 2.954 2.769 2.927 64,464 -0.03(-1.07%)
Feb 11, 2009 2.823 2.994 2.796 2.958 191,714 +0.17(+5.99%)
Feb 10, 2009 3.085 3.166 2.751 2.791 120,030 -0.31(-9.91%)
Feb 09, 2009 3.184 3.184 2.976 3.098 102,945 -0.12(-3.65%)
Feb 06, 2009 2.990 3.288 2.949 3.216 393,052 +0.21(+7.07%)
Feb 05, 2009 2.565 3.098 2.565 3.003 357,630 +0.42(+16.46%)
Feb 04, 2009 2.737 2.823 2.579 2.579 106,216 -0.15(-5.46%)
Feb 03, 2009 2.651 2.809 2.615 2.728 125,184 +0.10(+3.78%)
Feb 02, 2009 2.367 2.665 2.335 2.629 244,694 +0.25(+10.65%)
Jan 30, 2009 2.723 2.723 2.376 2.376 160,099 -0.27(-10.24%)
Jan 29, 2009 2.787 2.800 2.624 2.647 134,920 -0.17(-6.09%)
Jan 28, 2009 2.678 2.936 2.606 2.818 143,632 +0.19(+7.03%)
Jan 27, 2009 2.800 2.881 2.502 2.633 242,577 -0.16(-5.82%)
Jan 26, 2009 2.823 2.868 2.601 2.796 196,065 +0.14(+5.45%)
Jan 23, 2009 2.611 2.814 2.534 2.651 188,192 -0.01(-0.51%)
Jan 22, 2009 2.678 2.832 2.552 2.665 116,602 -0.07(-2.64%)
Jan 21, 2009 2.728 2.818 2.647 2.737 146,646 +0.05(+1.68%)
Jan 20, 2009 3.017 3.040 2.692 2.692 229,180 -0.38(-12.48%)
Jan 16, 2009 3.049 3.098 2.764 3.076 358,170 +0.05(+1.64%)
Jan 15, 2009 2.823 3.049 2.723 3.026 343,061 +0.21(+7.37%)
Jan 14, 2009 3.058 3.076 2.737 2.818 350,412 -0.35(-11.11%)
Jan 13, 2009 3.198 3.446 3.080 3.171 266,111 -0.03(-0.85%)
Jan 12, 2009 3.107 3.283 3.107 3.198 268,226 +0.08(+2.46%)
Jan 09, 2009 3.324 3.383 3.098 3.121 458,670 -0.23(-6.87%)
Jan 08, 2009 3.112 3.378 2.900 3.351 481,528 +0.54(+19.29%)
Jan 07, 2009 3.049 3.143 2.787 2.809 321,143 -0.29(-9.46%)
Jan 06, 2009 2.787 3.166 2.732 3.103 290,588 +0.31(+11.16%)
Jan 05, 2009 2.615 2.796 2.407 2.791 214,580 +0.19(+7.48%)
Jan 02, 2009 2.353 2.683 2.353 2.597 183,015 +0.24(+10.36%)
Dec 31, 2008 2.222 2.407 2.222 2.353 239,484 +0.14(+6.33%)
Dec 30, 2008 2.272 2.349 2.073 2.213 493,996 -0.04(-1.61%)
Dec 29, 2008 2.403 2.480 2.227 2.249 169,653 -0.16(-6.57%)
Dec 26, 2008 2.416 2.493 2.362 2.407 232,755 +0.00(+0.00%)
Dec 24, 2008 2.254 2.493 2.254 2.407 163,934 +0.16(+7.03%)
Dec 23, 2008 2.452 2.461 2.240 2.249 149,455 -0.18(-7.44%)
Dec 22, 2008 2.696 2.696 2.308 2.430 220,835 -0.27(-9.88%)
Dec 19, 2008 2.376 2.701 2.276 2.696 1,036,119 +0.39(+17.06%)
Dec 18, 2008 2.285 2.475 2.285 2.303 226,084 +0.05(+2.20%)
Dec 17, 2008 2.127 2.263 2.109 2.254 279,659 +0.09(+4.18%)
Dec 16, 2008 2.100 2.222 2.005 2.163 478,103 +0.11(+5.51%)
Dec 15, 2008 2.154 2.190 1.951 2.050 288,689 -0.09(-4.42%)
Dec 12, 2008 1.847 2.150 1.838 2.145 446,645 +0.23(+12.03%)
Dec 11, 2008 2.014 2.118 1.834 1.915 484,307 -0.13(-6.20%)
Dec 10, 2008 2.028 2.177 1.888 2.041 273,090 +0.04(+2.03%)
Dec 09, 2008 2.163 2.285 1.942 2.001 331,955 -0.20(-9.22%)
Dec 08, 2008 2.032 2.299 2.032 2.204 212,587 +0.19(+9.66%)
Dec 05, 2008 1.883 2.010 1.807 2.010 416,229 +0.10(+5.20%)
Dec 04, 2008 1.829 2.019 1.775 1.910 370,959 +0.08(+4.19%)
Dec 03, 2008 1.856 1.992 1.621 1.834 425,610 +0.12(+7.12%)
Dec 02, 2008 1.536 1.716 1.513 1.712 1,337,225 +0.22(+14.50%)
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.