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 30, 2009 2.723 2.723 2.376 2.376 160,099 -0.27(-10.24%)
Jan 29, 2009 2.787 2.800 2.624 2.647 134,920 -0.17(-6.09%)
Jan 28, 2009 2.678 2.936 2.606 2.818 143,632 +0.19(+7.03%)
Jan 27, 2009 2.800 2.881 2.502 2.633 242,577 -0.16(-5.82%)
Jan 26, 2009 2.823 2.868 2.601 2.796 196,065 +0.14(+5.45%)
Jan 23, 2009 2.611 2.814 2.534 2.651 188,192 -0.01(-0.51%)
Jan 22, 2009 2.678 2.832 2.552 2.665 116,602 -0.07(-2.64%)
Jan 21, 2009 2.728 2.818 2.647 2.737 146,646 +0.05(+1.68%)
Jan 20, 2009 3.017 3.040 2.692 2.692 229,180 -0.38(-12.48%)
Jan 16, 2009 3.049 3.098 2.764 3.076 358,170 +0.05(+1.64%)
Jan 15, 2009 2.823 3.049 2.723 3.026 343,061 +0.21(+7.37%)
Jan 14, 2009 3.058 3.076 2.737 2.818 350,412 -0.35(-11.11%)
Jan 13, 2009 3.198 3.446 3.080 3.171 266,111 -0.03(-0.85%)
Jan 12, 2009 3.107 3.283 3.107 3.198 268,226 +0.08(+2.46%)
Jan 09, 2009 3.324 3.383 3.098 3.121 458,670 -0.23(-6.87%)
Jan 08, 2009 3.112 3.378 2.900 3.351 481,528 +0.54(+19.29%)
Jan 07, 2009 3.049 3.143 2.787 2.809 321,143 -0.29(-9.46%)
Jan 06, 2009 2.787 3.166 2.732 3.103 290,588 +0.31(+11.16%)
Jan 05, 2009 2.615 2.796 2.407 2.791 214,580 +0.19(+7.48%)
Jan 02, 2009 2.353 2.683 2.353 2.597 183,015 +0.24(+10.36%)
Dec 31, 2008 2.222 2.407 2.222 2.353 239,484 +0.14(+6.33%)
Dec 30, 2008 2.272 2.349 2.073 2.213 493,996 -0.04(-1.61%)
Dec 29, 2008 2.403 2.480 2.227 2.249 169,653 -0.16(-6.57%)
Dec 26, 2008 2.416 2.493 2.362 2.407 232,755 +0.00(+0.00%)
Dec 24, 2008 2.254 2.493 2.254 2.407 163,934 +0.16(+7.03%)
Dec 23, 2008 2.452 2.461 2.240 2.249 149,455 -0.18(-7.44%)
Dec 22, 2008 2.696 2.696 2.308 2.430 220,835 -0.27(-9.88%)
Dec 19, 2008 2.376 2.701 2.276 2.696 1,036,119 +0.39(+17.06%)
Dec 18, 2008 2.285 2.475 2.285 2.303 226,084 +0.05(+2.20%)
Dec 17, 2008 2.127 2.263 2.109 2.254 279,659 +0.09(+4.18%)
Dec 16, 2008 2.100 2.222 2.005 2.163 478,103 +0.11(+5.51%)
Dec 15, 2008 2.154 2.190 1.951 2.050 288,689 -0.09(-4.42%)
Dec 12, 2008 1.847 2.150 1.838 2.145 446,645 +0.23(+12.03%)
Dec 11, 2008 2.014 2.118 1.834 1.915 484,307 -0.13(-6.20%)
Dec 10, 2008 2.028 2.177 1.888 2.041 273,090 +0.04(+2.03%)
Dec 09, 2008 2.163 2.285 1.942 2.001 331,955 -0.20(-9.22%)
Dec 08, 2008 2.032 2.299 2.032 2.204 212,587 +0.19(+9.66%)
Dec 05, 2008 1.883 2.010 1.807 2.010 416,229 +0.10(+5.20%)
Dec 04, 2008 1.829 2.019 1.775 1.910 370,959 +0.08(+4.19%)
Dec 03, 2008 1.856 1.992 1.621 1.834 425,610 +0.12(+7.12%)
Dec 02, 2008 1.536 1.716 1.513 1.712 1,337,225 +0.22(+14.50%)
Dec 01, 2008 1.667 1.748 1.486 1.495 299,108 -0.22(-12.66%)
Nov 28, 2008 1.802 1.802 1.635 1.712 347,748 +0.03(+1.61%)
Nov 26, 2008 1.599 1.743 1.495 1.685 1,030,951 +0.11(+7.18%)
Nov 25, 2008 1.540 1.576 1.481 1.572 251,321 +0.06(+4.19%)
Nov 24, 2008 1.567 1.576 1.450 1.508 573,215 +0.02(+1.21%)
Nov 21, 2008 1.527 1.527 1.364 1.490 677,895 +0.00(+0.00%)
Nov 20, 2008 1.685 1.694 1.472 1.490 719,784 -0.18(-10.81%)
Nov 19, 2008 1.770 1.847 1.671 1.671 513,553 -0.09(-5.37%)
Nov 18, 2008 1.752 1.789 1.703 1.766 345,559 +0.04(+2.09%)
Nov 17, 2008 1.734 1.791 1.699 1.730 823,702 -0.02(-1.03%)
Nov 14, 2008 1.757 1.818 1.703 1.748 706,873 -0.01(-0.77%)
Nov 13, 2008 1.752 1.807 1.698 1.761 1,480,065 -0.02(-1.01%)
Nov 12, 2008 1.770 1.820 1.757 1.779 502,667 -0.03(-1.50%)
Nov 11, 2008 1.798 1.915 1.739 1.807 354,783 -0.00(-0.25%)
Nov 10, 2008 2.001 2.008 1.789 1.811 351,034 -0.12(-6.31%)
Nov 07, 2008 1.951 1.951 1.838 1.933 346,194 +0.03(+1.66%)
Nov 06, 2008 1.974 1.992 1.847 1.901 1,613,070 -0.09(-4.32%)
Nov 05, 2008 2.493 2.529 1.956 1.987 611,699 -0.55(-21.71%)
Nov 04, 2008 2.832 2.832 2.493 2.538 363,285 -0.19(-6.80%)
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.