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

Big 5 Sporting (NQ: BGFV )

3.910 +0.270 (+7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 31, 2008 5.045 5.506 4.905 5.379 337,712 +0.23(+4.47%)
Jan 30, 2008 5.104 5.338 5.009 5.149 424,982 -0.00(-0.09%)
Jan 29, 2008 4.955 5.189 4.801 5.153 526,307 +0.24(+4.87%)
Jan 28, 2008 4.697 4.932 4.598 4.914 344,719 +0.22(+4.62%)
Jan 25, 2008 5.000 5.049 4.643 4.697 527,398 -0.22(-4.50%)
Jan 24, 2008 5.316 5.433 4.909 4.918 597,442 -0.39(-7.32%)
Jan 23, 2008 4.535 5.474 4.376 5.307 746,590 +0.65(+14.08%)
Jan 22, 2008 4.440 4.968 4.200 4.652 987,683 +0.02(+0.39%)
Jan 21, 2008 4.462 4.665 4.431 4.634 849,207 +0.00(+0.00%)
Jan 18, 2008 4.462 4.665 4.431 4.634 849,207 +0.14(+3.22%)
Jan 17, 2008 4.512 4.634 4.408 4.489 452,822 -0.02(-0.40%)
Jan 16, 2008 4.128 4.593 4.092 4.507 1,264,610 +0.41(+10.03%)
Jan 15, 2008 4.742 4.742 3.956 4.096 1,885,667 -0.68(-14.27%)
Jan 14, 2008 4.810 5.022 4.711 4.778 896,277 +0.01(+0.19%)
Jan 11, 2008 5.478 5.478 4.679 4.769 1,372,299 -0.82(-14.70%)
Jan 10, 2008 5.253 5.646 4.914 5.591 1,627,958 -0.16(-2.75%)
Jan 09, 2008 5.650 5.844 5.573 5.749 621,541 +0.10(+1.84%)
Jan 08, 2008 6.007 6.192 5.641 5.646 712,648 -0.35(-5.87%)
Jan 07, 2008 5.880 6.106 5.718 5.998 604,842 +0.16(+2.71%)
Jan 04, 2008 6.075 6.075 5.789 5.840 529,121 -0.30(-4.93%)
Jan 03, 2008 6.490 6.585 6.097 6.142 628,310 -0.33(-5.03%)
Jan 02, 2008 6.517 6.684 6.404 6.468 681,586 -0.05(-0.69%)
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.