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

Big 5 Sporting (NQ: BGFV )

3.400 -0.140 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 29, 2008 4.056 4.069 3.993 4.056 248,115 -0.03(-0.66%)
Aug 28, 2008 4.065 4.214 3.961 4.083 237,452 +0.05(+1.12%)
Aug 27, 2008 4.078 4.105 3.925 4.038 142,811 -0.04(-0.89%)
Aug 26, 2008 4.020 4.137 3.965 4.074 146,376 +0.06(+1.46%)
Aug 25, 2008 4.178 4.178 3.988 4.015 137,368 -0.19(-4.61%)
Aug 22, 2008 4.218 4.250 4.133 4.209 160,010 +0.03(+0.76%)
Aug 21, 2008 4.169 4.250 4.151 4.178 252,100 -0.05(-1.18%)
Aug 20, 2008 4.273 4.367 4.128 4.227 323,745 -0.02(-0.53%)
Aug 19, 2008 4.440 4.440 4.196 4.250 250,794 -0.09(-1.98%)
Aug 18, 2008 4.304 4.408 4.259 4.336 278,205 +0.05(+1.05%)
Aug 15, 2008 4.390 4.390 4.200 4.291 454,782 -0.01(-0.21%)
Aug 14, 2008 4.367 4.426 4.214 4.300 381,994 -0.12(-2.76%)
Aug 13, 2008 4.453 4.516 4.205 4.422 263,755 -0.04(-0.81%)
Aug 12, 2008 4.498 4.544 4.422 4.458 318,455 -0.06(-1.30%)
Aug 11, 2008 4.535 4.665 4.449 4.516 403,954 -0.00(-0.10%)
Aug 08, 2008 4.146 4.571 4.119 4.521 338,828 +0.37(+8.92%)
Aug 07, 2008 4.101 4.268 4.020 4.151 356,007 -0.03(-0.65%)
Aug 06, 2008 4.489 4.539 4.133 4.178 437,469 -0.40(-8.78%)
Aug 05, 2008 4.069 4.620 3.943 4.580 325,410 +0.58(+14.45%)
Aug 04, 2008 4.011 4.124 3.798 4.002 253,187 -0.01(-0.23%)
Aug 01, 2008 3.798 4.083 3.667 4.011 427,120 +0.40(+11.14%)
Jul 31, 2008 3.676 3.821 3.541 3.609 385,634 -0.16(-4.31%)
Jul 30, 2008 3.997 4.038 3.658 3.771 318,458 -0.18(-4.46%)
Jul 29, 2008 3.947 4.083 3.649 3.947 192,283 +0.31(+8.44%)
Jul 28, 2008 3.965 4.006 3.491 3.640 242,090 -0.36(-8.93%)
Jul 25, 2008 3.902 4.042 3.893 3.997 233,521 +0.14(+3.75%)
Jul 24, 2008 3.862 3.943 3.753 3.853 211,881 +0.02(+0.47%)
Jul 23, 2008 3.654 4.092 3.627 3.834 344,119 +0.18(+4.94%)
Jul 22, 2008 3.428 3.681 3.342 3.654 477,678 +0.19(+5.61%)
Jul 21, 2008 3.509 3.582 3.451 3.460 206,385 -0.02(-0.65%)
Jul 18, 2008 3.663 3.667 3.396 3.482 401,636 -0.18(-4.81%)
Jul 17, 2008 3.419 3.667 3.311 3.658 381,073 +0.26(+7.71%)
Jul 16, 2008 3.189 3.482 3.148 3.396 347,518 +0.22(+6.82%)
Jul 15, 2008 3.130 3.315 3.067 3.180 373,386 +0.00(+0.00%)
Jul 14, 2008 3.162 3.265 3.062 3.180 532,276 +0.05(+1.59%)
Jul 11, 2008 2.936 3.180 2.936 3.130 855,807 -0.24(-7.10%)
Jul 10, 2008 3.437 3.573 3.306 3.369 274,897 -0.06(-1.84%)
Jul 09, 2008 3.676 3.708 3.428 3.433 293,097 -0.23(-6.40%)
Jul 08, 2008 3.329 3.672 3.270 3.667 317,723 +0.35(+10.63%)
Jul 07, 2008 3.365 3.428 3.229 3.315 268,274 -0.02(-0.68%)
Jul 04, 2008 3.252 3.442 3.252 3.338 203,516 +0.00(+0.00%)
Jul 03, 2008 3.252 3.442 3.252 3.338 203,516 +0.09(+2.64%)
Jul 02, 2008 3.419 3.446 3.229 3.252 339,893 -0.18(-5.14%)
Jul 01, 2008 3.378 3.509 3.351 3.428 283,297 +0.01(+0.26%)
Jun 30, 2008 3.487 3.604 3.369 3.419 622,351 -0.06(-1.69%)
Jun 27, 2008 3.460 3.545 3.311 3.478 1,456,972 -0.00(-0.13%)
Jun 26, 2008 3.636 3.735 3.460 3.482 273,617 -0.20(-5.40%)
Jun 25, 2008 3.505 3.722 3.500 3.681 265,000 +0.19(+5.43%)
Jun 24, 2008 3.478 3.595 3.401 3.491 335,146 -0.02(-0.51%)
Jun 23, 2008 3.622 3.636 3.446 3.509 346,044 -0.09(-2.51%)
Jun 20, 2008 3.613 3.622 3.523 3.600 472,123 -0.04(-1.12%)
Jun 19, 2008 3.627 3.672 3.532 3.640 230,165 +0.01(+0.37%)
Jun 18, 2008 3.645 3.685 3.545 3.627 214,476 -0.04(-1.11%)
Jun 17, 2008 3.862 3.875 3.658 3.667 158,965 -0.19(-4.81%)
Jun 16, 2008 3.853 3.893 3.699 3.853 180,814 -0.02(-0.58%)
Jun 13, 2008 3.780 3.875 3.717 3.875 119,771 +0.14(+3.62%)
Jun 12, 2008 3.676 3.916 3.676 3.740 153,000 +0.10(+2.73%)
Jun 11, 2008 3.952 3.952 3.627 3.640 297,029 -0.33(-8.30%)
Jun 10, 2008 3.871 3.997 3.771 3.970 352,340 +0.19(+4.89%)
Jun 09, 2008 3.825 3.920 3.726 3.785 264,045 +0.00(+0.00%)
Jun 06, 2008 4.146 4.146 3.780 3.785 313,624 -0.41(-9.70%)
Jun 05, 2008 4.024 4.218 4.024 4.191 188,765 +0.17(+4.15%)
Jun 04, 2008 3.943 4.105 3.929 4.024 101,639 +0.06(+1.48%)
Jun 03, 2008 3.916 3.984 3.862 3.965 113,482 +0.07(+1.86%)
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.