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

Big 5 Sporting (NQ: BGFV )

3.280 -0.050 (-1.50%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 25, 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 (%)
Jan 30, 2009 2.719 2.719 2.372 2.372 160,340 -0.27(-10.24%)
Jan 29, 2009 2.782 2.796 2.620 2.643 135,123 -0.17(-6.09%)
Jan 28, 2009 2.674 2.931 2.602 2.814 143,849 +0.18(+7.03%)
Jan 27, 2009 2.796 2.877 2.498 2.629 242,943 -0.16(-5.82%)
Jan 26, 2009 2.819 2.864 2.598 2.791 196,361 +0.14(+5.45%)
Jan 23, 2009 2.607 2.810 2.530 2.647 188,475 -0.01(-0.51%)
Jan 22, 2009 2.674 2.828 2.548 2.661 116,778 -0.07(-2.64%)
Jan 21, 2009 2.724 2.814 2.643 2.733 146,867 +0.05(+1.68%)
Jan 20, 2009 3.012 3.035 2.688 2.688 229,525 -0.38(-12.48%)
Jan 16, 2009 3.044 3.094 2.760 3.071 358,710 +0.05(+1.64%)
Jan 15, 2009 2.819 3.045 2.719 3.021 343,578 +0.21(+7.37%)
Jan 14, 2009 3.053 3.071 2.733 2.814 350,940 -0.35(-11.11%)
Jan 13, 2009 3.193 3.441 3.076 3.166 266,512 -0.03(-0.85%)
Jan 12, 2009 3.103 3.279 3.103 3.193 268,630 +0.08(+2.46%)
Jan 09, 2009 3.319 3.378 3.094 3.116 459,361 -0.23(-6.87%)
Jan 08, 2009 3.107 3.373 2.895 3.346 482,254 +0.54(+19.29%)
Jan 07, 2009 3.044 3.139 2.782 2.805 321,628 -0.29(-9.46%)
Jan 06, 2009 2.782 3.161 2.728 3.098 291,026 +0.31(+11.17%)
Jan 05, 2009 2.611 2.791 2.404 2.787 214,903 +0.19(+7.48%)
Jan 02, 2009 2.350 2.679 2.350 2.593 183,291 +0.24(+10.36%)
Dec 31, 2008 2.219 2.404 2.219 2.350 239,845 +0.14(+6.33%)
Dec 30, 2008 2.268 2.345 2.070 2.210 494,741 -0.04(-1.61%)
Dec 29, 2008 2.399 2.476 2.223 2.246 169,908 -0.16(-6.57%)
Dec 26, 2008 2.413 2.489 2.359 2.404 233,106 +0.00(+0.00%)
Dec 24, 2008 2.250 2.489 2.250 2.404 164,181 +0.16(+7.03%)
Dec 23, 2008 2.449 2.458 2.237 2.246 149,681 -0.18(-7.43%)
Dec 22, 2008 2.692 2.692 2.304 2.426 221,167 -0.27(-9.88%)
Dec 19, 2008 2.372 2.697 2.273 2.692 1,037,681 +0.39(+17.06%)
Dec 18, 2008 2.282 2.471 2.282 2.300 226,425 +0.05(+2.20%)
Dec 17, 2008 2.124 2.259 2.106 2.250 280,081 +0.09(+4.18%)
Dec 16, 2008 2.097 2.219 2.002 2.160 478,824 +0.11(+5.51%)
Dec 15, 2008 2.151 2.187 1.948 2.047 289,124 -0.09(-4.42%)
Dec 12, 2008 1.844 2.147 1.835 2.142 447,318 +0.23(+12.03%)
Dec 11, 2008 2.011 2.115 1.831 1.912 485,037 -0.13(-6.19%)
Dec 10, 2008 2.025 2.174 1.885 2.038 273,502 +0.04(+2.03%)
Dec 09, 2008 2.160 2.282 1.939 1.998 332,455 -0.20(-9.22%)
Dec 08, 2008 2.029 2.295 2.029 2.201 212,907 +0.19(+9.66%)
Dec 05, 2008 1.881 2.007 1.804 2.007 416,857 +0.10(+5.20%)
Dec 04, 2008 1.826 2.016 1.772 1.908 371,518 +0.08(+4.19%)
Dec 03, 2008 1.853 1.989 1.619 1.831 426,252 +0.12(+7.12%)
Dec 02, 2008 1.533 1.714 1.511 1.709 1,339,241 +0.22(+14.50%)
Dec 01, 2008 1.664 1.745 1.484 1.493 299,559 -0.22(-12.67%)
Nov 28, 2008 1.799 1.799 1.632 1.709 348,273 +0.03(+1.61%)
Nov 26, 2008 1.596 1.741 1.493 1.682 1,032,505 +0.11(+7.18%)
Nov 25, 2008 1.538 1.574 1.479 1.569 251,700 +0.06(+4.19%)
Nov 24, 2008 1.565 1.574 1.448 1.506 574,079 +0.02(+1.21%)
Nov 21, 2008 1.524 1.524 1.362 1.488 678,917 +0.00(+0.00%)
Nov 20, 2008 1.682 1.691 1.470 1.488 720,869 -0.18(-10.81%)
Nov 19, 2008 1.768 1.844 1.669 1.669 514,328 -0.09(-5.37%)
Nov 18, 2008 1.750 1.786 1.700 1.763 346,080 +0.04(+2.09%)
Nov 17, 2008 1.732 1.788 1.697 1.727 824,944 -0.02(-1.03%)
Nov 14, 2008 1.754 1.815 1.700 1.745 707,939 -0.01(-0.77%)
Nov 13, 2008 1.750 1.804 1.696 1.759 1,482,296 -0.02(-1.02%)
Nov 12, 2008 1.768 1.817 1.754 1.777 503,424 -0.03(-1.50%)
Nov 11, 2008 1.795 1.912 1.736 1.804 355,317 -0.00(-0.25%)
Nov 10, 2008 1.998 2.005 1.786 1.808 351,563 -0.12(-6.31%)
Nov 07, 2008 1.948 1.948 1.835 1.930 346,716 +0.03(+1.66%)
Nov 06, 2008 1.971 1.989 1.844 1.899 1,615,502 -0.09(-4.32%)
Nov 05, 2008 2.489 2.525 1.953 1.984 612,621 -0.55(-21.71%)
Nov 04, 2008 2.828 2.828 2.489 2.534 363,833 -0.18(-6.80%)
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.