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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jan 31, 2008 4.718 5.149 4.587 5.031 361,101 +0.22(+4.47%)
Jan 30, 2008 4.773 4.993 4.684 4.815 454,415 -0.00(-0.09%)
Jan 29, 2008 4.634 4.853 4.490 4.819 562,758 +0.22(+4.87%)
Jan 28, 2008 4.393 4.613 4.300 4.596 368,594 +0.20(+4.62%)
Jan 25, 2008 4.676 4.722 4.342 4.393 563,925 -0.21(-4.50%)
Jan 24, 2008 4.972 5.081 4.591 4.600 638,820 -0.36(-7.32%)
Jan 23, 2008 4.241 5.119 4.093 4.963 798,298 +0.61(+14.08%)
Jan 22, 2008 4.152 4.646 3.928 4.351 1,056,087 +0.02(+0.39%)
Jan 21, 2008 4.173 4.363 4.144 4.334 908,020 +0.00(+0.00%)
Jan 18, 2008 4.173 4.363 4.144 4.334 908,020 +0.14(+3.22%)
Jan 17, 2008 4.220 4.334 4.123 4.199 484,183 -0.02(-0.40%)
Jan 16, 2008 3.861 4.296 3.827 4.215 1,352,194 +0.38(+10.03%)
Jan 15, 2008 4.435 4.435 3.700 3.831 2,016,263 -0.64(-14.27%)
Jan 14, 2008 4.498 4.697 4.406 4.469 958,351 +0.01(+0.19%)
Jan 11, 2008 5.124 5.124 4.376 4.460 1,467,341 -0.77(-14.70%)
Jan 10, 2008 4.912 5.280 4.596 5.229 1,740,706 -0.15(-2.75%)
Jan 09, 2008 5.284 5.466 5.212 5.377 664,587 +0.10(+1.84%)
Jan 08, 2008 5.618 5.791 5.276 5.280 762,004 -0.33(-5.87%)
Jan 07, 2008 5.500 5.711 5.347 5.609 646,732 +0.15(+2.71%)
Jan 04, 2008 5.681 5.681 5.414 5.462 565,767 -0.28(-4.93%)
Jan 03, 2008 6.070 6.158 5.702 5.745 671,825 -0.30(-5.03%)
Jan 02, 2008 6.095 6.251 5.990 6.049 728,791 -0.04(-0.69%)
Jan 01, 2008 5.985 6.222 5.985 6.091 535,863 +0.00(+0.00%)
Dec 31, 2007 5.985 6.222 5.985 6.091 535,863 +0.07(+1.19%)
Dec 28, 2007 6.260 6.264 6.019 6.019 210,281 -0.16(-2.66%)
Dec 27, 2007 6.256 6.403 6.129 6.184 592,789 -0.08(-1.21%)
Dec 26, 2007 6.277 6.425 6.150 6.260 368,802 -0.08(-1.20%)
Dec 24, 2007 6.230 6.336 6.120 6.336 298,188 +0.13(+2.04%)
Dec 21, 2007 6.188 6.378 6.095 6.209 1,170,727 +0.13(+2.15%)
Dec 20, 2007 6.099 6.116 5.943 6.078 428,141 +0.05(+0.77%)
Dec 19, 2007 6.120 6.163 5.990 6.032 1,096,426 -0.12(-1.99%)
Dec 18, 2007 6.315 6.378 6.066 6.154 959,331 -0.10(-1.55%)
Dec 17, 2007 6.412 6.581 6.251 6.251 354,351 -0.21(-3.27%)
Dec 14, 2007 6.518 6.589 6.395 6.463 370,784 -0.14(-2.11%)
Dec 13, 2007 6.408 6.610 6.349 6.602 415,709 +0.14(+2.09%)
Dec 12, 2007 6.484 6.577 6.361 6.467 396,814 +0.11(+1.66%)
Dec 11, 2007 6.674 6.817 6.361 6.361 313,990 -0.27(-4.14%)
Dec 10, 2007 6.640 6.720 6.564 6.636 278,261 -0.00(-0.06%)
Dec 07, 2007 6.771 6.771 6.564 6.640 250,926 -0.13(-1.87%)
Dec 06, 2007 6.712 6.864 6.610 6.767 352,405 +0.06(+0.95%)
Dec 05, 2007 6.754 6.809 6.619 6.703 296,599 +0.03(+0.38%)
Dec 04, 2007 6.716 6.822 6.615 6.678 521,012 -0.09(-1.31%)
Dec 03, 2007 6.965 6.965 6.754 6.767 1,178,545 -0.17(-2.50%)
Nov 30, 2007 7.083 7.160 6.826 6.940 575,473 -0.03(-0.42%)
Nov 29, 2007 7.231 7.231 6.953 6.969 418,559 -0.27(-3.68%)
Nov 28, 2007 7.067 7.405 7.067 7.236 684,263 +0.26(+3.69%)
Nov 27, 2007 6.809 7.071 6.809 6.978 907,495 +0.19(+2.80%)
Nov 26, 2007 7.151 7.151 6.788 6.788 229,060 -0.37(-5.14%)
Nov 23, 2007 6.893 7.261 6.847 7.155 238,118 +0.33(+4.89%)
Nov 21, 2007 7.134 7.316 6.801 6.822 805,682 -0.34(-4.72%)
Nov 20, 2007 7.168 7.565 6.969 7.160 737,619 -0.03(-0.35%)
Nov 19, 2007 7.261 7.261 7.058 7.185 569,943 -0.11(-1.45%)
Nov 16, 2007 7.688 7.759 7.189 7.290 371,575 -0.39(-5.06%)
Nov 15, 2007 7.730 7.814 7.502 7.679 441,178 -0.09(-1.20%)
Nov 14, 2007 8.106 8.300 7.742 7.772 405,803 -0.33(-4.02%)
Nov 13, 2007 8.034 8.279 7.844 8.097 494,219 +0.16(+2.08%)
Nov 12, 2007 7.785 8.161 7.658 7.933 432,726 +0.16(+2.01%)
Nov 09, 2007 7.797 8.030 7.645 7.776 281,258 -0.14(-1.71%)
Nov 08, 2007 7.793 8.009 7.628 7.911 580,459 +0.19(+2.52%)
Nov 07, 2007 8.034 8.182 7.637 7.717 567,218 -0.40(-4.94%)
Nov 06, 2007 8.063 8.194 7.793 8.118 557,663 +0.10(+1.21%)
Nov 05, 2007 7.987 8.114 7.856 8.021 1,357,126 -0.04(-0.52%)
Nov 02, 2007 8.338 8.566 8.000 8.063 2,219,151 +1.10(+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.