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

Big 5 Sporting (NQ: BGFV )

3.910 +0.270 (+7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jul 31, 2008 3.671 3.815 3.536 3.603 386,216 -0.16(-4.31%)
Jul 30, 2008 3.991 4.032 3.653 3.766 318,938 -0.18(-4.46%)
Jul 29, 2008 3.941 4.077 3.644 3.941 192,573 +0.31(+8.44%)
Jul 28, 2008 3.959 4.000 3.486 3.635 242,455 -0.36(-8.93%)
Jul 25, 2008 3.896 4.036 3.887 3.991 233,873 +0.14(+3.75%)
Jul 24, 2008 3.856 3.937 3.748 3.847 212,200 +0.02(+0.47%)
Jul 23, 2008 3.648 4.086 3.621 3.829 344,638 +0.18(+4.94%)
Jul 22, 2008 3.423 3.675 3.337 3.648 478,398 +0.19(+5.61%)
Jul 21, 2008 3.504 3.576 3.445 3.454 206,696 -0.02(-0.65%)
Jul 18, 2008 3.657 3.662 3.391 3.477 402,241 -0.18(-4.81%)
Jul 17, 2008 3.414 3.662 3.306 3.653 381,648 +0.26(+7.71%)
Jul 16, 2008 3.184 3.477 3.143 3.391 348,042 +0.22(+6.82%)
Jul 15, 2008 3.125 3.310 3.062 3.175 373,949 +0.00(+0.00%)
Jul 14, 2008 3.157 3.260 3.058 3.175 533,079 +0.05(+1.59%)
Jul 11, 2008 2.931 3.175 2.931 3.125 857,097 -0.24(-7.10%)
Jul 10, 2008 3.432 3.567 3.301 3.364 275,311 -0.06(-1.84%)
Jul 09, 2008 3.671 3.702 3.423 3.427 293,539 -0.23(-6.40%)
Jul 08, 2008 3.324 3.666 3.265 3.662 318,202 +0.35(+10.63%)
Jul 07, 2008 3.360 3.423 3.224 3.310 268,679 -0.02(-0.68%)
Jul 04, 2008 3.247 3.436 3.247 3.333 203,822 +0.00(+0.00%)
Jul 03, 2008 3.247 3.436 3.247 3.333 203,822 +0.09(+2.64%)
Jul 02, 2008 3.414 3.441 3.224 3.247 340,405 -0.18(-5.14%)
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.