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 (%)
Feb 29, 2008 4.557 4.665 4.124 4.191 2,307,410 -1.16(-21.69%)
Feb 28, 2008 5.578 5.578 5.226 5.352 331,745 -0.23(-4.20%)
Feb 27, 2008 5.758 6.133 5.388 5.587 570,623 -0.24(-4.11%)
Feb 26, 2008 5.587 5.984 5.569 5.826 345,187 +0.21(+3.78%)
Feb 25, 2008 5.569 5.745 5.393 5.614 592,421 +0.05(+0.97%)
Feb 22, 2008 5.438 5.628 5.239 5.560 347,290 +0.14(+2.58%)
Feb 21, 2008 5.704 5.763 5.393 5.420 396,300 -0.26(-4.53%)
Feb 20, 2008 5.420 5.700 5.320 5.677 329,694 +0.22(+3.97%)
Feb 19, 2008 5.533 5.853 5.338 5.460 496,097 -0.01(-0.17%)
Feb 18, 2008 5.366 5.506 5.239 5.469 465,680 +0.00(+0.00%)
Feb 15, 2008 5.366 5.506 5.239 5.469 465,680 +0.07(+1.34%)
Feb 14, 2008 5.804 5.898 5.239 5.397 779,911 -0.39(-6.79%)
Feb 13, 2008 5.609 5.790 5.510 5.790 403,494 +0.25(+4.48%)
Feb 12, 2008 5.433 5.709 5.433 5.542 546,225 +0.14(+2.59%)
Feb 11, 2008 5.456 5.510 5.248 5.402 661,176 -0.05(-0.91%)
Feb 08, 2008 5.384 5.578 5.343 5.451 548,116 +0.04(+0.67%)
Feb 07, 2008 5.266 5.587 5.239 5.415 509,776 +0.12(+2.30%)
Feb 06, 2008 5.420 5.578 5.271 5.293 689,236 -0.07(-1.35%)
Feb 05, 2008 5.334 5.609 5.334 5.366 616,462 -0.09(-1.66%)
Feb 04, 2008 5.388 5.510 5.334 5.456 1,011,141 +0.06(+1.17%)
Feb 01, 2008 5.397 5.524 5.221 5.393 402,099 +0.01(+0.25%)
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%)
Jan 01, 2008 6.400 6.653 6.400 6.513 501,154 +0.00(+0.00%)
Dec 31, 2007 6.400 6.653 6.400 6.513 501,154 +0.08(+1.19%)
Dec 28, 2007 6.693 6.698 6.436 6.436 196,661 -0.18(-2.66%)
Dec 27, 2007 6.689 6.847 6.553 6.612 554,393 -0.08(-1.21%)
Dec 26, 2007 6.711 6.870 6.576 6.693 344,914 -0.08(-1.20%)
Dec 24, 2007 6.662 6.775 6.544 6.775 278,873 +0.14(+2.04%)
Dec 21, 2007 6.617 6.820 6.517 6.639 1,094,897 +0.14(+2.15%)
Dec 20, 2007 6.522 6.540 6.355 6.499 400,409 +0.05(+0.77%)
Dec 19, 2007 6.544 6.590 6.404 6.449 1,025,409 -0.13(-1.99%)
Dec 18, 2007 6.752 6.820 6.486 6.580 897,193 -0.10(-1.55%)
Dec 17, 2007 6.856 7.037 6.684 6.684 331,399 -0.23(-3.27%)
Dec 14, 2007 6.969 7.046 6.838 6.910 346,768 -0.15(-2.11%)
Dec 13, 2007 6.851 7.068 6.788 7.059 388,783 +0.14(+2.09%)
Dec 12, 2007 6.933 7.032 6.802 6.915 371,112 +0.11(+1.66%)
Dec 11, 2007 7.136 7.290 6.802 6.802 293,653 -0.29(-4.14%)
Dec 10, 2007 7.100 7.186 7.019 7.095 260,237 -0.00(-0.06%)
Dec 07, 2007 7.240 7.240 7.019 7.100 234,673 -0.14(-1.87%)
Dec 06, 2007 7.177 7.339 7.068 7.235 329,579 +0.07(+0.95%)
Dec 05, 2007 7.222 7.281 7.077 7.168 277,388 +0.03(+0.38%)
Dec 04, 2007 7.181 7.294 7.073 7.141 487,265 -0.09(-1.31%)
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.