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 (%)
Jul 31, 2008 3.676 3.821 3.541 3.609 385,634 -0.16(-4.31%)
Jul 30, 2008 3.997 4.038 3.658 3.771 318,458 -0.18(-4.46%)
Jul 29, 2008 3.947 4.083 3.649 3.947 192,283 +0.31(+8.44%)
Jul 28, 2008 3.965 4.006 3.491 3.640 242,090 -0.36(-8.93%)
Jul 25, 2008 3.902 4.042 3.893 3.997 233,521 +0.14(+3.75%)
Jul 24, 2008 3.862 3.943 3.753 3.853 211,881 +0.02(+0.47%)
Jul 23, 2008 3.654 4.092 3.627 3.834 344,119 +0.18(+4.94%)
Jul 22, 2008 3.428 3.681 3.342 3.654 477,678 +0.19(+5.61%)
Jul 21, 2008 3.509 3.582 3.451 3.460 206,385 -0.02(-0.65%)
Jul 18, 2008 3.663 3.667 3.396 3.482 401,636 -0.18(-4.81%)
Jul 17, 2008 3.419 3.667 3.311 3.658 381,073 +0.26(+7.71%)
Jul 16, 2008 3.189 3.482 3.148 3.396 347,518 +0.22(+6.82%)
Jul 15, 2008 3.130 3.315 3.067 3.180 373,386 +0.00(+0.00%)
Jul 14, 2008 3.162 3.265 3.062 3.180 532,276 +0.05(+1.59%)
Jul 11, 2008 2.936 3.180 2.936 3.130 855,807 -0.24(-7.10%)
Jul 10, 2008 3.437 3.573 3.306 3.369 274,897 -0.06(-1.84%)
Jul 09, 2008 3.676 3.708 3.428 3.433 293,097 -0.23(-6.40%)
Jul 08, 2008 3.329 3.672 3.270 3.667 317,723 +0.35(+10.63%)
Jul 07, 2008 3.365 3.428 3.229 3.315 268,274 -0.02(-0.68%)
Jul 04, 2008 3.252 3.442 3.252 3.338 203,516 +0.00(+0.00%)
Jul 03, 2008 3.252 3.442 3.252 3.338 203,516 +0.09(+2.64%)
Jul 02, 2008 3.419 3.446 3.229 3.252 339,893 -0.18(-5.14%)
Jul 01, 2008 3.378 3.509 3.351 3.428 283,297 +0.01(+0.26%)
Jun 30, 2008 3.487 3.604 3.369 3.419 622,351 -0.06(-1.69%)
Jun 27, 2008 3.460 3.545 3.311 3.478 1,456,972 -0.00(-0.13%)
Jun 26, 2008 3.636 3.735 3.460 3.482 273,617 -0.20(-5.40%)
Jun 25, 2008 3.505 3.722 3.500 3.681 265,000 +0.19(+5.43%)
Jun 24, 2008 3.478 3.595 3.401 3.491 335,146 -0.02(-0.51%)
Jun 23, 2008 3.622 3.636 3.446 3.509 346,044 -0.09(-2.51%)
Jun 20, 2008 3.613 3.622 3.523 3.600 472,123 -0.04(-1.12%)
Jun 19, 2008 3.627 3.672 3.532 3.640 230,165 +0.01(+0.37%)
Jun 18, 2008 3.645 3.685 3.545 3.627 214,476 -0.04(-1.11%)
Jun 17, 2008 3.862 3.875 3.658 3.667 158,965 -0.19(-4.81%)
Jun 16, 2008 3.853 3.893 3.699 3.853 180,814 -0.02(-0.58%)
Jun 13, 2008 3.780 3.875 3.717 3.875 119,771 +0.14(+3.62%)
Jun 12, 2008 3.676 3.916 3.676 3.740 153,000 +0.10(+2.73%)
Jun 11, 2008 3.952 3.952 3.627 3.640 297,029 -0.33(-8.30%)
Jun 10, 2008 3.871 3.997 3.771 3.970 352,340 +0.19(+4.89%)
Jun 09, 2008 3.825 3.920 3.726 3.785 264,045 +0.00(+0.00%)
Jun 06, 2008 4.146 4.146 3.780 3.785 313,624 -0.41(-9.70%)
Jun 05, 2008 4.024 4.218 4.024 4.191 188,765 +0.17(+4.15%)
Jun 04, 2008 3.943 4.105 3.929 4.024 101,639 +0.06(+1.48%)
Jun 03, 2008 3.916 3.984 3.862 3.965 113,482 +0.07(+1.86%)
Jun 02, 2008 4.047 4.047 3.744 3.893 307,394 -0.17(-4.12%)
May 30, 2008 4.078 4.119 3.993 4.060 370,266 -0.00(-0.11%)
May 29, 2008 3.898 4.200 3.898 4.065 201,191 +0.15(+3.81%)
May 28, 2008 3.934 3.970 3.834 3.916 124,538 -0.05(-1.14%)
May 27, 2008 3.830 4.015 3.830 3.961 198,720 +0.14(+3.79%)
May 26, 2008 3.880 3.934 3.794 3.816 218,910 +0.00(+0.00%)
May 23, 2008 3.880 3.934 3.794 3.816 218,910 -0.10(-2.54%)
May 22, 2008 3.911 4.065 3.875 3.916 464,373 -0.02(-0.46%)
May 21, 2008 4.011 4.114 3.875 3.934 363,491 -0.06(-1.47%)
May 20, 2008 3.929 4.119 3.907 3.993 200,174 +0.04(+0.91%)
May 19, 2008 3.871 4.042 3.834 3.956 280,012 +0.08(+1.98%)
May 16, 2008 4.069 4.069 3.839 3.880 250,300 -0.16(-3.92%)
May 15, 2008 4.011 4.083 3.956 4.038 191,887 +0.02(+0.56%)
May 14, 2008 3.952 4.038 3.893 4.015 407,078 +0.08(+1.95%)
May 13, 2008 3.798 3.947 3.758 3.938 194,675 +0.13(+3.44%)
May 12, 2008 3.681 3.816 3.658 3.807 312,260 +0.15(+4.07%)
May 09, 2008 3.550 3.703 3.550 3.658 215,800 +0.05(+1.38%)
May 08, 2008 3.749 3.839 3.518 3.609 532,533 -0.14(-3.62%)
May 07, 2008 3.776 3.920 3.731 3.744 292,156 -0.03(-0.72%)
May 06, 2008 3.794 3.844 3.731 3.771 491,673 -0.05(-1.42%)
May 05, 2008 3.839 3.884 3.726 3.825 669,169 -0.03(-0.82%)
May 02, 2008 4.011 4.011 3.749 3.857 774,905 -0.14(-3.39%)
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.