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

Big 5 Sporting (NQ: BGFV )

3.270 -0.270 (-7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 28, 2008 1.773 1.773 1.609 1.685 353,364 +0.03(+1.61%)
Nov 26, 2008 1.573 1.716 1.471 1.658 1,047,600 +0.11(+7.18%)
Nov 25, 2008 1.516 1.551 1.458 1.547 255,380 +0.06(+4.19%)
Nov 24, 2008 1.542 1.551 1.427 1.485 582,472 +0.02(+1.21%)
Nov 21, 2008 1.502 1.502 1.342 1.467 688,843 +0.00(+0.00%)
Nov 20, 2008 1.658 1.667 1.449 1.467 731,408 -0.18(-10.81%)
Nov 19, 2008 1.742 1.818 1.645 1.645 521,847 -0.09(-5.37%)
Nov 18, 2008 1.725 1.760 1.676 1.738 351,139 +0.04(+2.09%)
Nov 17, 2008 1.707 1.762 1.672 1.702 837,004 -0.02(-1.03%)
Nov 14, 2008 1.729 1.789 1.676 1.720 718,289 -0.01(-0.77%)
Nov 13, 2008 1.725 1.778 1.671 1.733 1,503,967 -0.02(-1.02%)
Nov 12, 2008 1.742 1.791 1.729 1.751 510,784 -0.03(-1.50%)
Nov 11, 2008 1.769 1.885 1.711 1.778 360,512 -0.00(-0.25%)
Nov 10, 2008 1.969 1.976 1.760 1.782 356,703 -0.12(-6.31%)
Nov 07, 2008 1.920 1.920 1.809 1.902 351,785 +0.03(+1.66%)
Nov 06, 2008 1.942 1.960 1.818 1.871 1,639,120 -0.08(-4.32%)
Nov 05, 2008 2.453 2.489 1.925 1.956 621,578 -0.54(-21.71%)
Nov 04, 2008 2.787 2.787 2.453 2.498 369,152 -0.18(-6.80%)
Nov 03, 2008 2.671 2.827 2.471 2.680 351,297 -0.11(-3.98%)
Oct 31, 2008 2.480 2.791 2.147 2.791 430,016 +0.31(+12.34%)
Oct 30, 2008 2.276 2.498 2.205 2.485 357,842 +0.28(+12.47%)
Oct 29, 2008 1.818 2.467 1.751 2.209 557,107 +0.40(+22.41%)
Oct 28, 2008 1.929 1.978 1.573 1.805 1,359,171 -0.03(-1.69%)
Oct 27, 2008 2.209 2.369 1.831 1.836 572,681 -0.43(-19.02%)
Oct 24, 2008 2.791 2.840 2.027 2.267 968,148 -0.39(-14.72%)
Oct 23, 2008 2.796 2.812 2.560 2.658 547,610 -0.11(-3.86%)
Oct 22, 2008 2.800 2.871 2.707 2.765 213,241 -0.08(-2.96%)
Oct 21, 2008 2.805 2.953 2.796 2.849 295,450 -0.02(-0.77%)
Oct 20, 2008 3.049 3.391 2.787 2.871 414,642 -0.11(-3.58%)
Oct 17, 2008 3.000 3.418 2.938 2.978 324,246 -0.16(-5.23%)
Oct 16, 2008 3.133 3.467 3.045 3.142 390,636 +0.04(+1.43%)
Oct 15, 2008 3.373 3.454 3.089 3.098 156,506 -0.29(-8.53%)
Oct 14, 2008 3.480 3.502 3.218 3.387 174,345 -0.09(-2.68%)
Oct 13, 2008 3.507 3.542 3.325 3.480 311,525 +0.18(+5.53%)
Oct 10, 2008 3.120 3.462 2.858 3.298 1,164,907 +0.08(+2.63%)
Oct 09, 2008 3.498 3.571 3.169 3.213 292,005 -0.24(-6.95%)
Oct 08, 2008 3.542 3.845 3.405 3.454 449,461 -0.13(-3.60%)
Oct 07, 2008 4.058 4.129 3.565 3.582 338,747 -0.40(-9.94%)
Oct 06, 2008 3.987 4.231 3.667 3.978 455,122 -0.11(-2.61%)
Oct 03, 2008 4.440 4.511 4.036 4.085 290,961 -0.25(-5.74%)
Oct 02, 2008 4.578 4.720 4.316 4.334 164,414 -0.29(-6.34%)
Oct 01, 2008 4.529 4.707 4.369 4.627 159,584 +0.04(+0.87%)
Sep 30, 2008 4.476 4.618 4.294 4.587 236,888 +0.19(+4.24%)
Sep 29, 2008 4.489 4.649 4.356 4.400 352,543 -0.23(-4.90%)
Sep 26, 2008 4.525 4.756 4.525 4.627 191,166 +0.01(+0.19%)
Sep 25, 2008 4.614 4.769 4.560 4.618 148,517 +0.04(+0.87%)
Sep 24, 2008 4.662 4.685 4.467 4.578 236,773 -0.01(-0.19%)
Sep 23, 2008 4.502 4.649 4.467 4.587 287,890 +0.13(+2.89%)
Sep 22, 2008 4.680 4.805 4.405 4.458 674,466 -0.25(-5.38%)
Sep 19, 2008 4.889 4.916 4.556 4.711 1,096,601 +0.00(+0.00%)
Sep 18, 2008 4.618 4.809 4.391 4.711 963,191 +0.19(+4.23%)
Sep 17, 2008 4.294 4.654 4.178 4.520 754,901 -0.33(-6.78%)
Sep 16, 2008 4.569 4.956 4.471 4.849 524,594 +0.17(+3.61%)
Sep 15, 2008 4.676 4.765 4.596 4.680 286,275 -0.08(-1.59%)
Sep 12, 2008 4.680 4.756 4.551 4.756 293,891 +0.00(+0.00%)
Sep 11, 2008 4.516 4.765 4.511 4.756 459,903 +0.13(+2.79%)
Sep 10, 2008 4.702 4.702 4.489 4.627 307,206 +0.04(+0.77%)
Sep 09, 2008 4.458 4.827 4.458 4.591 501,177 +0.09(+1.97%)
Sep 08, 2008 4.360 4.529 4.267 4.502 502,496 +0.22(+5.08%)
Sep 05, 2008 3.951 4.320 3.916 4.285 291,996 +0.29(+7.35%)
Sep 04, 2008 4.071 4.174 3.934 3.991 438,145 -0.13(-3.23%)
Sep 03, 2008 4.022 4.209 3.969 4.125 351,884 +0.10(+2.43%)
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.