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

Big 5 Sporting (NQ: BGFV )

3.300 -0.020 (-0.60%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 20, 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 (%)
Apr 30, 2008 4.313 4.422 4.119 4.151 338,283 -0.14(-3.16%)
Apr 29, 2008 4.259 4.318 4.182 4.286 155,059 +0.01(+0.32%)
Apr 28, 2008 4.291 4.336 4.178 4.273 167,602 -0.04(-0.84%)
Apr 25, 2008 4.363 4.381 4.065 4.309 342,235 -0.02(-0.52%)
Apr 24, 2008 4.006 4.376 3.938 4.331 399,424 +0.33(+8.36%)
Apr 23, 2008 3.961 4.042 3.907 3.997 258,231 +0.06(+1.49%)
Apr 22, 2008 4.087 4.092 3.884 3.938 359,319 -0.17(-4.18%)
Apr 21, 2008 4.114 4.160 4.083 4.110 226,241 -0.04(-0.98%)
Apr 18, 2008 4.020 4.191 4.015 4.151 481,577 +0.23(+5.75%)
Apr 17, 2008 3.834 3.970 3.834 3.925 601,271 +0.09(+2.24%)
Apr 16, 2008 3.880 3.884 3.780 3.839 397,447 +0.02(+0.47%)
Apr 15, 2008 3.938 3.938 3.816 3.821 347,565 -0.09(-2.42%)
Apr 14, 2008 3.907 3.929 3.875 3.916 223,994 +0.00(+0.00%)
Apr 11, 2008 3.911 4.002 3.862 3.916 345,561 -0.09(-2.25%)
Apr 10, 2008 3.911 4.083 3.830 4.006 283,249 +0.08(+1.95%)
Apr 09, 2008 4.033 4.065 3.893 3.929 424,962 -0.09(-2.36%)
Apr 08, 2008 4.047 4.074 3.947 4.024 374,336 -0.06(-1.55%)
Apr 07, 2008 4.218 4.232 4.047 4.087 467,329 -0.10(-2.37%)
Apr 04, 2008 4.178 4.191 4.060 4.187 370,910 +0.04(+0.87%)
Apr 03, 2008 4.173 4.268 4.065 4.151 330,600 -0.06(-1.50%)
Apr 02, 2008 4.110 4.291 4.042 4.214 410,745 +0.09(+2.08%)
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.