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 (%)
Jan 31, 2008 5.037 5.497 4.897 5.371 338,221 +0.23(+4.47%)
Jan 30, 2008 5.096 5.330 5.001 5.141 425,622 -0.00(-0.09%)
Jan 29, 2008 4.947 5.182 4.794 5.146 527,100 +0.24(+4.87%)
Jan 28, 2008 4.690 4.925 4.591 4.907 345,239 +0.22(+4.62%)
Jan 25, 2008 4.992 5.042 4.636 4.690 528,193 -0.22(-4.50%)
Jan 24, 2008 5.308 5.425 4.902 4.911 598,343 -0.39(-7.32%)
Jan 23, 2008 4.528 5.466 4.370 5.299 747,716 +0.65(+14.08%)
Jan 22, 2008 4.433 4.961 4.194 4.645 989,171 +0.02(+0.39%)
Jan 21, 2008 4.456 4.658 4.424 4.627 850,487 +0.00(+0.00%)
Jan 18, 2008 4.456 4.658 4.424 4.627 850,487 +0.14(+3.22%)
Jan 17, 2008 4.505 4.627 4.401 4.483 453,505 -0.02(-0.40%)
Jan 16, 2008 4.122 4.586 4.086 4.501 1,266,517 +0.41(+10.03%)
Jan 15, 2008 4.735 4.735 3.950 4.090 1,888,509 -0.68(-14.27%)
Jan 14, 2008 4.803 5.015 4.704 4.771 897,628 +0.01(+0.19%)
Jan 11, 2008 5.470 5.470 4.672 4.762 1,374,368 -0.82(-14.70%)
Jan 10, 2008 5.245 5.637 4.907 5.583 1,630,412 -0.16(-2.75%)
Jan 09, 2008 5.642 5.835 5.565 5.741 622,478 +0.10(+1.84%)
Jan 08, 2008 5.998 6.183 5.633 5.637 713,722 -0.35(-5.87%)
Jan 07, 2008 5.872 6.097 5.709 5.989 605,754 +0.16(+2.71%)
Jan 04, 2008 6.065 6.065 5.780 5.831 529,919 -0.30(-4.93%)
Jan 03, 2008 6.480 6.575 6.088 6.133 629,257 -0.32(-5.03%)
Jan 02, 2008 6.507 6.674 6.395 6.458 682,613 -0.05(-0.69%)
Jan 01, 2008 6.390 6.643 6.390 6.503 501,910 +0.00(+0.00%)
Dec 31, 2007 6.390 6.643 6.390 6.503 501,910 +0.08(+1.19%)
Dec 28, 2007 6.683 6.688 6.426 6.426 196,957 -0.18(-2.66%)
Dec 27, 2007 6.679 6.837 6.543 6.602 555,229 -0.08(-1.21%)
Dec 26, 2007 6.701 6.859 6.566 6.683 345,434 -0.08(-1.20%)
Dec 24, 2007 6.652 6.764 6.534 6.764 279,294 +0.14(+2.04%)
Dec 21, 2007 6.607 6.810 6.507 6.629 1,096,548 +0.14(+2.15%)
Dec 20, 2007 6.512 6.530 6.345 6.489 401,013 +0.05(+0.77%)
Dec 19, 2007 6.534 6.580 6.395 6.440 1,026,955 -0.13(-1.99%)
Dec 18, 2007 6.742 6.810 6.476 6.571 898,546 -0.10(-1.55%)
Dec 17, 2007 6.846 7.026 6.674 6.674 331,899 -0.23(-3.27%)
Dec 14, 2007 6.958 7.035 6.828 6.900 347,290 -0.15(-2.11%)
Dec 13, 2007 6.841 7.058 6.778 7.049 389,369 +0.14(+2.09%)
Dec 12, 2007 6.922 7.022 6.792 6.904 371,671 +0.11(+1.66%)
Dec 11, 2007 7.125 7.279 6.792 6.792 294,095 -0.29(-4.14%)
Dec 10, 2007 7.089 7.175 7.008 7.085 260,629 -0.00(-0.06%)
Dec 07, 2007 7.229 7.229 7.008 7.089 235,027 -0.14(-1.87%)
Dec 06, 2007 7.166 7.328 7.058 7.224 330,076 +0.07(+0.95%)
Dec 05, 2007 7.211 7.270 7.067 7.157 277,806 +0.03(+0.38%)
Dec 04, 2007 7.170 7.283 7.062 7.130 488,000 -0.09(-1.31%)
Dec 03, 2007 7.436 7.436 7.211 7.224 1,103,870 -0.18(-2.50%)
Nov 30, 2007 7.563 7.644 7.288 7.409 539,010 -0.03(-0.42%)
Nov 29, 2007 7.721 7.721 7.423 7.441 392,039 -0.28(-3.68%)
Nov 28, 2007 7.545 7.905 7.545 7.725 640,907 +0.28(+3.69%)
Nov 27, 2007 7.270 7.549 7.270 7.450 849,994 +0.20(+2.80%)
Nov 26, 2007 7.635 7.635 7.247 7.247 214,546 -0.39(-5.14%)
Nov 23, 2007 7.360 7.752 7.310 7.639 223,030 +0.36(+4.89%)
Nov 21, 2007 7.617 7.811 7.261 7.283 754,632 -0.36(-4.72%)
Nov 20, 2007 7.653 8.077 7.441 7.644 690,882 -0.03(-0.35%)
Nov 19, 2007 7.752 7.752 7.536 7.671 533,830 -0.11(-1.45%)
Nov 16, 2007 8.208 8.284 7.675 7.784 348,031 -0.41(-5.06%)
Nov 15, 2007 8.253 8.343 8.009 8.199 413,224 -0.10(-1.20%)
Nov 14, 2007 8.654 8.861 8.266 8.298 380,091 -0.35(-4.02%)
Nov 13, 2007 8.577 8.839 8.374 8.645 462,905 +0.18(+2.08%)
Nov 12, 2007 8.311 8.713 8.176 8.469 405,308 +0.17(+2.01%)
Nov 09, 2007 8.325 8.573 8.162 8.302 263,437 -0.14(-1.71%)
Nov 08, 2007 8.320 8.550 8.144 8.447 543,680 +0.21(+2.52%)
Nov 07, 2007 8.577 8.735 8.153 8.239 531,278 -0.43(-4.94%)
Nov 06, 2007 8.609 8.749 8.320 8.668 522,328 +0.10(+1.21%)
Nov 05, 2007 8.528 8.663 8.388 8.564 1,271,136 -0.05(-0.52%)
Nov 02, 2007 8.902 9.146 8.541 8.609 2,078,542 +1.17(+15.77%)
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.