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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 03, 2008 2.710 2.868 2.507 2.719 346,235 -0.11(-3.98%)
Oct 31, 2008 2.516 2.832 2.178 2.832 423,819 +0.31(+12.34%)
Oct 30, 2008 2.309 2.534 2.237 2.521 352,685 +0.28(+12.47%)
Oct 29, 2008 1.844 2.503 1.777 2.241 549,080 +0.41(+22.41%)
Oct 28, 2008 1.957 2.007 1.596 1.831 1,339,587 -0.03(-1.70%)
Oct 27, 2008 2.241 2.404 1.858 1.862 564,429 -0.44(-19.02%)
Oct 24, 2008 2.832 2.882 2.056 2.300 954,198 -0.40(-14.72%)
Oct 23, 2008 2.837 2.853 2.598 2.697 539,720 -0.11(-3.86%)
Oct 22, 2008 2.841 2.913 2.746 2.805 210,169 -0.09(-2.96%)
Oct 21, 2008 2.846 2.997 2.837 2.891 291,193 -0.02(-0.77%)
Oct 20, 2008 3.094 3.441 2.828 2.913 408,668 -0.11(-3.58%)
Oct 17, 2008 3.044 3.468 2.981 3.021 319,574 -0.17(-5.23%)
Oct 16, 2008 3.179 3.518 3.089 3.188 385,007 +0.05(+1.43%)
Oct 15, 2008 3.423 3.504 3.134 3.143 154,251 -0.29(-8.53%)
Oct 14, 2008 3.531 3.554 3.265 3.436 171,833 -0.09(-2.68%)
Oct 13, 2008 3.558 3.594 3.373 3.531 307,037 +0.18(+5.53%)
Oct 10, 2008 3.166 3.513 2.900 3.346 1,148,122 +0.09(+2.63%)
Oct 09, 2008 3.549 3.623 3.215 3.260 287,798 -0.24(-6.95%)
Oct 08, 2008 3.594 3.901 3.454 3.504 442,985 -0.13(-3.60%)
Oct 07, 2008 4.117 4.189 3.617 3.635 333,866 -0.40(-9.94%)
Oct 06, 2008 4.045 4.293 3.720 4.036 448,564 -0.11(-2.61%)
Oct 03, 2008 4.505 4.577 4.095 4.144 286,769 -0.25(-5.74%)
Oct 02, 2008 4.645 4.789 4.379 4.397 162,045 -0.30(-6.34%)
Oct 01, 2008 4.595 4.776 4.433 4.695 157,284 +0.04(+0.87%)
Sep 30, 2008 4.541 4.686 4.356 4.654 233,474 +0.19(+4.24%)
Sep 29, 2008 4.555 4.717 4.419 4.465 347,463 -0.23(-4.90%)
Sep 26, 2008 4.591 4.825 4.591 4.695 188,411 +0.01(+0.19%)
Sep 25, 2008 4.681 4.839 4.627 4.686 146,377 +0.04(+0.87%)
Sep 24, 2008 4.731 4.753 4.532 4.645 233,361 -0.01(-0.19%)
Sep 23, 2008 4.568 4.717 4.532 4.654 283,742 +0.13(+2.89%)
Sep 22, 2008 4.749 4.875 4.469 4.523 664,747 -0.26(-5.38%)
Sep 19, 2008 4.961 4.988 4.622 4.780 1,080,799 +0.00(+0.00%)
Sep 18, 2008 4.686 4.879 4.456 4.780 949,313 +0.19(+4.23%)
Sep 17, 2008 4.356 4.722 4.239 4.586 744,024 -0.33(-6.78%)
Sep 16, 2008 4.636 5.028 4.537 4.920 517,035 +0.17(+3.61%)
Sep 15, 2008 4.744 4.834 4.663 4.749 282,150 -0.08(-1.59%)
Sep 12, 2008 4.749 4.825 4.618 4.825 289,656 +0.00(+0.00%)
Sep 11, 2008 4.582 4.834 4.577 4.825 453,276 +0.13(+2.79%)
Sep 10, 2008 4.771 4.771 4.555 4.695 302,779 +0.04(+0.77%)
Sep 09, 2008 4.523 4.897 4.523 4.658 493,956 +0.09(+1.97%)
Sep 08, 2008 4.424 4.595 4.329 4.568 495,255 +0.22(+5.08%)
Sep 05, 2008 4.009 4.383 3.973 4.347 287,789 +0.30(+7.35%)
Sep 04, 2008 4.131 4.235 3.991 4.050 431,831 -0.14(-3.23%)
Sep 03, 2008 4.081 4.271 4.027 4.185 346,814 +0.10(+2.43%)
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.