Skip to main content

Big 5 Sporting (NQ: BGFV )

3.990 +0.030 (+0.76%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.959 5.158 4.959 4.995 512,453 +0.03(+0.64%)
Jun 29, 2009 5.122 5.212 4.941 4.964 645,544 -0.05(-0.99%)
Jun 26, 2009 5.131 5.230 4.995 5.013 1,982,409 -0.14(-2.72%)
Jun 25, 2009 5.352 5.388 5.104 5.153 372,128 -0.02(-0.44%)
Jun 24, 2009 5.072 5.257 4.923 5.176 574,269 +0.18(+3.52%)
Jun 23, 2009 4.869 5.171 4.869 5.000 613,231 +0.11(+2.31%)
Jun 22, 2009 5.370 5.370 4.882 4.887 597,022 -0.56(-10.36%)
Jun 19, 2009 5.533 5.628 5.352 5.451 562,957 +0.05(+0.84%)
Jun 18, 2009 5.167 5.528 5.076 5.406 271,115 +0.21(+4.09%)
Jun 17, 2009 4.882 5.406 4.679 5.194 510,212 +0.34(+6.98%)
Jun 16, 2009 5.040 5.185 4.855 4.855 350,773 -0.12(-2.36%)
Jun 15, 2009 5.298 5.429 4.833 4.973 475,546 -0.40(-7.48%)
Jun 12, 2009 5.478 5.555 5.253 5.375 391,544 -0.09(-1.73%)
Jun 11, 2009 5.984 5.984 5.456 5.469 288,877 -0.51(-8.47%)
Jun 10, 2009 6.048 6.048 5.618 5.975 546,013 +0.03(+0.46%)
Jun 09, 2009 5.871 6.070 5.675 5.948 222,260 +0.06(+1.07%)
Jun 08, 2009 5.688 5.948 5.506 5.885 511,979 +0.23(+4.16%)
Jun 05, 2009 5.673 5.808 5.542 5.650 388,566 +0.06(+1.13%)
Jun 04, 2009 5.487 5.612 5.352 5.587 218,388 +0.16(+2.91%)
Jun 03, 2009 5.555 5.614 5.325 5.429 294,720 -0.17(-3.06%)
Jun 02, 2009 5.451 5.646 5.397 5.600 1,462,401 +0.10(+1.81%)
Jun 01, 2009 5.081 5.709 5.009 5.501 811,460 +0.60(+12.26%)
May 29, 2009 5.122 5.402 4.882 4.900 847,741 -0.18(-3.47%)
May 28, 2009 5.244 5.244 4.702 5.076 247,774 -0.14(-2.77%)
May 27, 2009 5.609 5.609 5.198 5.221 359,623 -0.32(-5.79%)
May 26, 2009 4.806 5.686 4.806 5.542 759,552 +0.66(+13.51%)
May 22, 2009 4.855 5.036 4.797 4.882 316,186 +0.05(+1.12%)
May 21, 2009 4.846 5.018 4.562 4.828 240,662 -0.12(-2.37%)
May 20, 2009 5.343 5.406 4.887 4.946 332,816 -0.37(-6.89%)
May 19, 2009 5.095 5.424 4.882 5.311 379,758 +0.14(+2.80%)
May 18, 2009 4.806 5.230 4.792 5.167 520,304 +0.52(+11.18%)
May 15, 2009 4.629 4.742 4.544 4.647 425,123 +0.06(+1.38%)
May 14, 2009 4.367 4.819 4.313 4.584 396,189 +0.26(+5.95%)
May 13, 2009 4.620 4.620 4.318 4.327 481,325 -0.40(-8.41%)
May 12, 2009 4.828 4.964 4.451 4.724 482,695 -0.05(-1.13%)
May 11, 2009 4.986 5.189 4.638 4.778 875,490 -0.40(-7.76%)
May 08, 2009 5.031 5.289 4.968 5.180 267,692 +0.26(+5.23%)
May 07, 2009 5.081 5.280 4.891 4.923 462,485 -0.07(-1.45%)
May 06, 2009 5.298 5.388 4.738 4.995 658,517 -0.25(-4.74%)
May 05, 2009 5.528 5.551 5.099 5.244 1,075,685 -0.31(-5.61%)
May 04, 2009 5.628 6.093 4.593 5.555 2,154,033 +0.56(+11.21%)
May 01, 2009 4.521 5.122 4.521 4.995 1,796,313 +1.28(+34.39%)
Apr 30, 2009 3.654 4.024 3.654 3.717 783,365 +0.06(+1.73%)
Apr 29, 2009 3.582 3.794 3.423 3.654 387,782 +0.12(+3.45%)
Apr 28, 2009 3.265 3.582 3.184 3.532 445,172 +0.21(+6.25%)
Apr 27, 2009 3.216 3.360 3.162 3.324 331,798 +0.02(+0.55%)
Apr 24, 2009 3.261 3.378 3.229 3.306 512,818 +0.07(+2.09%)
Apr 23, 2009 3.035 3.279 2.868 3.238 190,226 +0.22(+7.17%)
Apr 22, 2009 2.872 3.040 2.859 3.022 1,374,250 +0.08(+2.76%)
Apr 21, 2009 2.737 2.945 2.737 2.940 169,969 +0.18(+6.55%)
Apr 20, 2009 2.773 2.931 2.728 2.760 135,362 -0.09(-3.17%)
Apr 17, 2009 2.931 2.931 2.737 2.850 521,148 -0.06(-2.17%)
Apr 16, 2009 2.832 2.958 2.769 2.913 170,321 +0.09(+3.20%)
Apr 15, 2009 2.714 2.836 2.714 2.823 152,046 +0.08(+2.80%)
Apr 14, 2009 2.773 2.823 2.597 2.746 157,404 -0.09(-3.18%)
Apr 13, 2009 2.818 2.868 2.778 2.836 379,583 -0.07(-2.33%)
Apr 09, 2009 2.778 2.994 2.728 2.904 467,823 +0.22(+8.07%)
Apr 08, 2009 2.606 2.701 2.317 2.687 343,028 +0.08(+3.12%)
Apr 07, 2009 2.881 2.936 2.601 2.606 396,993 -0.34(-11.64%)
Apr 06, 2009 2.981 2.981 2.773 2.949 147,945 -0.07(-2.39%)
Apr 03, 2009 3.022 3.094 2.954 3.022 146,829 -0.02(-0.59%)
Apr 02, 2009 2.832 3.198 2.832 3.040 205,798 +0.31(+11.24%)
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.