Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 4.042 4.042 3.830 3.993 975,609 -0.16(-3.81%)
Apr 30, 2008 4.313 4.422 4.119 4.151 338,283 -0.14(-3.16%)
Apr 29, 2008 4.259 4.318 4.182 4.286 155,059 +0.01(+0.32%)
Apr 28, 2008 4.291 4.336 4.178 4.273 167,602 -0.04(-0.84%)
Apr 25, 2008 4.363 4.381 4.065 4.309 342,235 -0.02(-0.52%)
Apr 24, 2008 4.006 4.376 3.938 4.331 399,424 +0.33(+8.36%)
Apr 23, 2008 3.961 4.042 3.907 3.997 258,231 +0.06(+1.49%)
Apr 22, 2008 4.087 4.092 3.884 3.938 359,319 -0.17(-4.18%)
Apr 21, 2008 4.114 4.160 4.083 4.110 226,241 -0.04(-0.98%)
Apr 18, 2008 4.020 4.191 4.015 4.151 481,577 +0.23(+5.75%)
Apr 17, 2008 3.834 3.970 3.834 3.925 601,271 +0.09(+2.24%)
Apr 16, 2008 3.880 3.884 3.780 3.839 397,447 +0.02(+0.47%)
Apr 15, 2008 3.938 3.938 3.816 3.821 347,565 -0.09(-2.42%)
Apr 14, 2008 3.907 3.929 3.875 3.916 223,994 +0.00(+0.00%)
Apr 11, 2008 3.911 4.002 3.862 3.916 345,561 -0.09(-2.25%)
Apr 10, 2008 3.911 4.083 3.830 4.006 283,249 +0.08(+1.95%)
Apr 09, 2008 4.033 4.065 3.893 3.929 424,962 -0.09(-2.36%)
Apr 08, 2008 4.047 4.074 3.947 4.024 374,336 -0.06(-1.55%)
Apr 07, 2008 4.218 4.232 4.047 4.087 467,329 -0.10(-2.37%)
Apr 04, 2008 4.178 4.191 4.060 4.187 370,910 +0.04(+0.87%)
Apr 03, 2008 4.173 4.268 4.065 4.151 330,600 -0.06(-1.50%)
Apr 02, 2008 4.110 4.291 4.042 4.214 410,745 +0.09(+2.08%)
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.