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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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%)
Jul 01, 2008 3.373 3.504 3.346 3.423 283,724 +0.01(+0.26%)
Jun 30, 2008 3.481 3.599 3.364 3.414 623,289 -0.06(-1.69%)
Jun 27, 2008 3.454 3.540 3.306 3.472 1,459,168 -0.00(-0.13%)
Jun 26, 2008 3.630 3.729 3.454 3.477 274,030 -0.20(-5.40%)
Jun 25, 2008 3.499 3.716 3.495 3.675 265,399 +0.19(+5.43%)
Jun 24, 2008 3.472 3.590 3.396 3.486 335,651 -0.02(-0.51%)
Jun 23, 2008 3.617 3.630 3.441 3.504 346,565 -0.09(-2.51%)
Jun 20, 2008 3.608 3.617 3.518 3.594 472,834 -0.04(-1.12%)
Jun 19, 2008 3.621 3.666 3.527 3.635 230,512 +0.01(+0.37%)
Jun 18, 2008 3.639 3.680 3.540 3.621 214,799 -0.04(-1.11%)
Jun 17, 2008 3.856 3.869 3.653 3.662 159,205 -0.18(-4.81%)
Jun 16, 2008 3.847 3.887 3.693 3.847 181,087 -0.02(-0.58%)
Jun 13, 2008 3.775 3.869 3.711 3.869 119,951 +0.14(+3.62%)
Jun 12, 2008 3.671 3.910 3.671 3.734 153,231 +0.10(+2.73%)
Jun 11, 2008 3.946 3.946 3.621 3.635 297,477 -0.33(-8.30%)
Jun 10, 2008 3.865 3.991 3.766 3.964 352,872 +0.18(+4.89%)
Jun 09, 2008 3.820 3.914 3.720 3.779 264,443 +0.00(+0.00%)
Jun 06, 2008 4.140 4.140 3.775 3.779 314,097 -0.41(-9.70%)
Jun 05, 2008 4.018 4.212 4.018 4.185 189,050 +0.17(+4.15%)
Jun 04, 2008 3.937 4.099 3.923 4.018 101,792 +0.06(+1.48%)
Jun 03, 2008 3.910 3.978 3.856 3.959 113,654 +0.07(+1.86%)
Jun 02, 2008 4.041 4.041 3.739 3.887 307,857 -0.17(-4.12%)
May 30, 2008 4.072 4.113 3.987 4.054 370,824 -0.00(-0.11%)
May 29, 2008 3.892 4.194 3.892 4.059 201,494 +0.15(+3.81%)
May 28, 2008 3.928 3.964 3.829 3.910 124,725 -0.05(-1.14%)
May 27, 2008 3.824 4.009 3.824 3.955 199,019 +0.14(+3.79%)
May 26, 2008 3.874 3.928 3.788 3.811 219,240 +0.00(+0.00%)
May 23, 2008 3.874 3.928 3.788 3.811 219,240 -0.10(-2.54%)
May 22, 2008 3.905 4.059 3.869 3.910 465,073 -0.02(-0.46%)
May 21, 2008 4.005 4.108 3.869 3.928 364,039 -0.06(-1.47%)
May 20, 2008 3.923 4.113 3.901 3.987 200,476 +0.04(+0.91%)
May 19, 2008 3.865 4.036 3.829 3.950 280,434 +0.08(+1.98%)
May 16, 2008 4.063 4.063 3.833 3.874 250,677 -0.16(-3.92%)
May 15, 2008 4.005 4.077 3.950 4.032 192,176 +0.02(+0.56%)
May 14, 2008 3.946 4.032 3.887 4.009 407,692 +0.08(+1.95%)
May 13, 2008 3.793 3.941 3.752 3.932 194,968 +0.13(+3.44%)
May 12, 2008 3.675 3.811 3.653 3.802 312,731 +0.15(+4.07%)
May 09, 2008 3.545 3.698 3.545 3.653 216,125 +0.05(+1.38%)
May 08, 2008 3.743 3.833 3.513 3.603 533,336 -0.14(-3.62%)
May 07, 2008 3.770 3.914 3.725 3.739 292,596 -0.03(-0.72%)
May 06, 2008 3.788 3.838 3.725 3.766 492,415 -0.05(-1.42%)
May 05, 2008 3.833 3.878 3.720 3.820 670,178 -0.03(-0.82%)
May 02, 2008 4.005 4.005 3.743 3.851 776,073 -0.14(-3.39%)
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.