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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 27, 2009 2.395 2.539 2.160 2.363 353,320 -0.09(-3.50%)
Feb 26, 2009 2.724 2.764 2.444 2.449 229,026 -0.25(-9.35%)
Feb 25, 2009 2.710 2.886 2.494 2.701 322,255 -0.02(-0.83%)
Feb 24, 2009 2.539 2.922 2.539 2.724 305,770 +0.22(+8.83%)
Feb 23, 2009 2.679 2.679 2.422 2.503 216,693 -0.15(-5.77%)
Feb 20, 2009 2.598 2.710 2.515 2.656 150,124 -0.01(-0.34%)
Feb 19, 2009 2.773 2.800 2.611 2.665 87,441 -0.08(-2.80%)
Feb 18, 2009 2.886 2.886 2.607 2.742 98,952 -0.10(-3.64%)
Feb 17, 2009 2.927 3.026 2.814 2.846 159,954 -0.22(-7.21%)
Feb 13, 2009 2.918 3.166 2.918 3.067 91,763 +0.14(+4.94%)
Feb 12, 2009 2.764 2.949 2.764 2.922 64,561 -0.03(-1.07%)
Feb 11, 2009 2.819 2.990 2.791 2.954 192,003 +0.17(+5.99%)
Feb 10, 2009 3.080 3.161 2.746 2.787 120,211 -0.31(-9.91%)
Feb 09, 2009 3.179 3.179 2.972 3.094 103,101 -0.12(-3.65%)
Feb 06, 2009 2.985 3.283 2.945 3.211 393,644 +0.21(+7.07%)
Feb 05, 2009 2.561 3.094 2.561 2.999 358,169 +0.42(+16.46%)
Feb 04, 2009 2.733 2.819 2.575 2.575 106,376 -0.15(-5.46%)
Feb 03, 2009 2.647 2.805 2.611 2.724 125,373 +0.10(+3.78%)
Feb 02, 2009 2.363 2.661 2.331 2.625 245,063 +0.25(+10.65%)
Jan 30, 2009 2.719 2.719 2.372 2.372 160,340 -0.27(-10.24%)
Jan 29, 2009 2.782 2.796 2.620 2.643 135,123 -0.17(-6.09%)
Jan 28, 2009 2.674 2.931 2.602 2.814 143,849 +0.18(+7.03%)
Jan 27, 2009 2.796 2.877 2.498 2.629 242,943 -0.16(-5.82%)
Jan 26, 2009 2.819 2.864 2.598 2.791 196,361 +0.14(+5.45%)
Jan 23, 2009 2.607 2.810 2.530 2.647 188,475 -0.01(-0.51%)
Jan 22, 2009 2.674 2.828 2.548 2.661 116,778 -0.07(-2.64%)
Jan 21, 2009 2.724 2.814 2.643 2.733 146,867 +0.05(+1.68%)
Jan 20, 2009 3.012 3.035 2.688 2.688 229,525 -0.38(-12.48%)
Jan 16, 2009 3.044 3.094 2.760 3.071 358,710 +0.05(+1.64%)
Jan 15, 2009 2.819 3.045 2.719 3.021 343,578 +0.21(+7.37%)
Jan 14, 2009 3.053 3.071 2.733 2.814 350,940 -0.35(-11.11%)
Jan 13, 2009 3.193 3.441 3.076 3.166 266,512 -0.03(-0.85%)
Jan 12, 2009 3.103 3.279 3.103 3.193 268,630 +0.08(+2.46%)
Jan 09, 2009 3.319 3.378 3.094 3.116 459,361 -0.23(-6.87%)
Jan 08, 2009 3.107 3.373 2.895 3.346 482,254 +0.54(+19.29%)
Jan 07, 2009 3.044 3.139 2.782 2.805 321,628 -0.29(-9.46%)
Jan 06, 2009 2.782 3.161 2.728 3.098 291,026 +0.31(+11.17%)
Jan 05, 2009 2.611 2.791 2.404 2.787 214,903 +0.19(+7.48%)
Jan 02, 2009 2.350 2.679 2.350 2.593 183,291 +0.24(+10.36%)
Dec 31, 2008 2.219 2.404 2.219 2.350 239,845 +0.14(+6.33%)
Dec 30, 2008 2.268 2.345 2.070 2.210 494,741 -0.04(-1.61%)
Dec 29, 2008 2.399 2.476 2.223 2.246 169,908 -0.16(-6.57%)
Dec 26, 2008 2.413 2.489 2.359 2.404 233,106 +0.00(+0.00%)
Dec 24, 2008 2.250 2.489 2.250 2.404 164,181 +0.16(+7.03%)
Dec 23, 2008 2.449 2.458 2.237 2.246 149,681 -0.18(-7.43%)
Dec 22, 2008 2.692 2.692 2.304 2.426 221,167 -0.27(-9.88%)
Dec 19, 2008 2.372 2.697 2.273 2.692 1,037,681 +0.39(+17.06%)
Dec 18, 2008 2.282 2.471 2.282 2.300 226,425 +0.05(+2.20%)
Dec 17, 2008 2.124 2.259 2.106 2.250 280,081 +0.09(+4.18%)
Dec 16, 2008 2.097 2.219 2.002 2.160 478,824 +0.11(+5.51%)
Dec 15, 2008 2.151 2.187 1.948 2.047 289,124 -0.09(-4.42%)
Dec 12, 2008 1.844 2.147 1.835 2.142 447,318 +0.23(+12.03%)
Dec 11, 2008 2.011 2.115 1.831 1.912 485,037 -0.13(-6.19%)
Dec 10, 2008 2.025 2.174 1.885 2.038 273,502 +0.04(+2.03%)
Dec 09, 2008 2.160 2.282 1.939 1.998 332,455 -0.20(-9.22%)
Dec 08, 2008 2.029 2.295 2.029 2.201 212,907 +0.19(+9.66%)
Dec 05, 2008 1.881 2.007 1.804 2.007 416,857 +0.10(+5.20%)
Dec 04, 2008 1.826 2.016 1.772 1.908 371,518 +0.08(+4.19%)
Dec 03, 2008 1.853 1.989 1.619 1.831 426,252 +0.12(+7.12%)
Dec 02, 2008 1.533 1.714 1.511 1.709 1,339,241 +0.22(+14.50%)
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.