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

Big 5 Sporting (NQ: BGFV )

3.334 -0.066 (-1.94%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 2, 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 (%)
Oct 31, 2008 2.520 2.836 2.181 2.836 423,182 +0.31(+12.34%)
Oct 30, 2008 2.312 2.538 2.240 2.525 352,154 +0.28(+12.47%)
Oct 29, 2008 1.847 2.507 1.779 2.245 548,253 +0.41(+22.41%)
Oct 28, 2008 1.960 2.010 1.599 1.834 1,337,570 -0.03(-1.69%)
Oct 27, 2008 2.245 2.407 1.861 1.865 563,579 -0.44(-19.02%)
Oct 24, 2008 2.836 2.886 2.059 2.303 952,761 -0.40(-14.72%)
Oct 23, 2008 2.841 2.858 2.601 2.701 538,907 -0.11(-3.86%)
Oct 22, 2008 2.845 2.918 2.751 2.809 209,852 -0.09(-2.96%)
Oct 21, 2008 2.850 3.001 2.841 2.895 290,754 -0.02(-0.77%)
Oct 20, 2008 3.098 3.446 2.832 2.918 408,052 -0.11(-3.58%)
Oct 17, 2008 3.049 3.473 2.985 3.026 319,093 -0.17(-5.23%)
Oct 16, 2008 3.184 3.523 3.094 3.193 384,428 +0.05(+1.43%)
Oct 15, 2008 3.428 3.509 3.139 3.148 154,019 -0.29(-8.53%)
Oct 14, 2008 3.536 3.559 3.270 3.442 171,575 -0.09(-2.68%)
Oct 13, 2008 3.563 3.600 3.378 3.536 306,574 +0.19(+5.53%)
Oct 10, 2008 3.171 3.518 2.904 3.351 1,146,394 +0.09(+2.63%)
Oct 09, 2008 3.554 3.629 3.220 3.265 287,365 -0.24(-6.95%)
Oct 08, 2008 3.600 3.907 3.460 3.509 442,318 -0.13(-3.60%)
Oct 07, 2008 4.124 4.196 3.622 3.640 333,363 -0.40(-9.94%)
Oct 06, 2008 4.051 4.300 3.726 4.042 447,889 -0.11(-2.61%)
Oct 03, 2008 4.512 4.584 4.101 4.151 286,337 -0.25(-5.74%)
Oct 02, 2008 4.652 4.796 4.385 4.404 161,801 -0.30(-6.34%)
Oct 01, 2008 4.602 4.783 4.440 4.702 157,048 +0.04(+0.87%)
Sep 30, 2008 4.548 4.693 4.363 4.661 233,123 +0.19(+4.24%)
Sep 29, 2008 4.562 4.724 4.426 4.471 346,940 -0.23(-4.90%)
Sep 26, 2008 4.598 4.833 4.598 4.702 188,127 +0.01(+0.19%)
Sep 25, 2008 4.688 4.846 4.634 4.693 146,156 +0.04(+0.87%)
Sep 24, 2008 4.738 4.760 4.539 4.652 233,010 -0.01(-0.19%)
Sep 23, 2008 4.575 4.724 4.539 4.661 283,315 +0.13(+2.89%)
Sep 22, 2008 4.756 4.882 4.476 4.530 663,747 -0.26(-5.38%)
Sep 19, 2008 4.968 4.995 4.629 4.787 1,079,173 +0.00(+0.00%)
Sep 18, 2008 4.693 4.887 4.462 4.787 947,884 +0.19(+4.23%)
Sep 17, 2008 4.363 4.729 4.245 4.593 742,904 -0.33(-6.78%)
Sep 16, 2008 4.643 5.036 4.544 4.927 516,257 +0.17(+3.61%)
Sep 15, 2008 4.751 4.842 4.670 4.756 281,725 -0.08(-1.59%)
Sep 12, 2008 4.756 4.833 4.625 4.833 289,220 +0.00(+0.00%)
Sep 11, 2008 4.589 4.842 4.584 4.833 452,594 +0.13(+2.79%)
Sep 10, 2008 4.778 4.778 4.562 4.702 302,323 +0.04(+0.77%)
Sep 09, 2008 4.530 4.905 4.530 4.665 493,212 +0.09(+1.97%)
Sep 08, 2008 4.431 4.602 4.336 4.575 494,510 +0.22(+5.08%)
Sep 05, 2008 4.015 4.390 3.979 4.354 287,356 +0.30(+7.35%)
Sep 04, 2008 4.137 4.241 3.997 4.056 431,181 -0.14(-3.23%)
Sep 03, 2008 4.087 4.277 4.033 4.191 346,291 +0.10(+2.43%)
Sep 02, 2008 4.173 4.291 3.993 4.092 448,321 +0.04(+0.89%)
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%)
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.