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

Big 5 Sporting (NQ: BGFV )

1.710 -0.070 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 30, 2008 3.814 3.852 3.734 3.797 395,910 -0.00(-0.11%)
May 29, 2008 3.645 3.928 3.645 3.802 215,125 +0.14(+3.81%)
May 28, 2008 3.679 3.713 3.586 3.662 133,163 -0.04(-1.14%)
May 27, 2008 3.582 3.755 3.582 3.704 212,483 +0.14(+3.79%)
May 26, 2008 3.628 3.679 3.548 3.569 234,072 +0.00(+0.00%)
May 23, 2008 3.628 3.679 3.548 3.569 234,072 -0.09(-2.54%)
May 22, 2008 3.658 3.802 3.624 3.662 496,535 -0.02(-0.46%)
May 21, 2008 3.751 3.848 3.624 3.679 388,665 -0.05(-1.47%)
May 20, 2008 3.675 3.852 3.654 3.734 214,038 +0.03(+0.91%)
May 19, 2008 3.620 3.780 3.586 3.700 299,404 +0.07(+1.98%)
May 16, 2008 3.806 3.806 3.590 3.628 267,635 -0.15(-3.92%)
May 15, 2008 3.751 3.818 3.700 3.776 205,177 +0.02(+0.56%)
May 14, 2008 3.696 3.776 3.641 3.755 435,271 +0.07(+1.95%)
May 13, 2008 3.552 3.692 3.514 3.683 208,157 +0.12(+3.44%)
May 12, 2008 3.442 3.569 3.421 3.561 333,887 +0.14(+4.07%)
May 09, 2008 3.320 3.464 3.320 3.421 230,745 +0.05(+1.38%)
May 08, 2008 3.506 3.590 3.290 3.375 569,415 -0.13(-3.62%)
May 07, 2008 3.531 3.666 3.489 3.502 312,390 -0.03(-0.72%)
May 06, 2008 3.548 3.595 3.489 3.527 525,726 -0.05(-1.42%)
May 05, 2008 3.590 3.633 3.485 3.578 715,514 -0.03(-0.82%)
May 02, 2008 3.751 3.751 3.506 3.607 828,573 -0.13(-3.39%)
May 01, 2008 3.780 3.780 3.582 3.734 1,043,177 -0.15(-3.81%)
Apr 30, 2008 4.034 4.135 3.852 3.882 361,712 -0.13(-3.16%)
Apr 29, 2008 3.983 4.038 3.911 4.008 165,798 +0.01(+0.32%)
Apr 28, 2008 4.013 4.055 3.907 3.996 179,210 -0.03(-0.84%)
Apr 25, 2008 4.080 4.097 3.802 4.030 365,938 -0.02(-0.52%)
Apr 24, 2008 3.747 4.093 3.683 4.051 427,087 +0.31(+8.36%)
Apr 23, 2008 3.704 3.780 3.654 3.738 276,116 +0.05(+1.49%)
Apr 22, 2008 3.823 3.827 3.633 3.683 384,205 -0.16(-4.18%)
Apr 21, 2008 3.848 3.890 3.818 3.844 241,910 -0.04(-0.98%)
Apr 18, 2008 3.759 3.920 3.755 3.882 514,930 +0.21(+5.75%)
Apr 17, 2008 3.586 3.713 3.586 3.671 642,913 +0.08(+2.24%)
Apr 16, 2008 3.628 3.633 3.535 3.590 424,973 +0.02(+0.47%)
Apr 15, 2008 3.683 3.683 3.569 3.573 371,636 -0.09(-2.42%)
Apr 14, 2008 3.654 3.675 3.624 3.662 239,507 +0.00(+0.00%)
Apr 11, 2008 3.658 3.742 3.611 3.662 369,494 -0.08(-2.25%)
Apr 10, 2008 3.658 3.818 3.582 3.747 302,866 +0.07(+1.95%)
Apr 09, 2008 3.772 3.802 3.641 3.675 454,394 -0.09(-2.36%)
Apr 08, 2008 3.785 3.810 3.692 3.764 400,261 -0.06(-1.55%)
Apr 07, 2008 3.945 3.958 3.785 3.823 499,695 -0.09(-2.37%)
Apr 04, 2008 3.907 3.920 3.797 3.916 396,599 +0.03(+0.87%)
Apr 03, 2008 3.903 3.992 3.802 3.882 353,497 -0.06(-1.50%)
Apr 02, 2008 3.844 4.013 3.780 3.941 439,192 +0.08(+2.08%)
Apr 01, 2008 3.624 3.890 3.624 3.861 438,278 +0.16(+4.22%)
Mar 31, 2008 3.624 3.852 3.578 3.704 367,912 +0.10(+2.81%)
Mar 28, 2008 3.814 3.818 3.595 3.603 167,643 -0.20(-5.22%)
Mar 27, 2008 3.907 3.966 3.772 3.802 382,697 -0.09(-2.39%)
Mar 26, 2008 3.949 3.970 3.776 3.894 367,763 -0.08(-1.91%)
Mar 25, 2008 3.983 4.059 3.890 3.970 447,293 +0.00(+0.00%)
Mar 24, 2008 3.806 4.042 3.797 3.970 477,723 +0.22(+5.86%)
Mar 21, 2008 3.700 3.903 3.573 3.751 1,297,508 +0.00(+0.00%)
Mar 20, 2008 3.700 3.903 3.573 3.751 1,297,508 +0.12(+3.26%)
Mar 19, 2008 3.582 3.806 3.582 3.633 498,795 +0.06(+1.77%)
Mar 18, 2008 3.426 3.595 3.392 3.569 362,562 +0.26(+7.92%)
Mar 17, 2008 3.341 3.476 3.295 3.307 601,634 -0.03(-1.01%)
Mar 14, 2008 3.497 3.497 3.286 3.341 519,348 -0.12(-3.42%)
Mar 13, 2008 3.371 3.502 3.307 3.459 418,765 +0.05(+1.49%)
Mar 12, 2008 3.489 3.628 3.400 3.409 444,052 -0.08(-2.30%)
Mar 11, 2008 3.375 3.502 3.316 3.489 691,517 +0.13(+3.90%)
Mar 10, 2008 3.599 3.599 3.333 3.358 586,603 -0.22(-6.14%)
Mar 07, 2008 3.620 3.645 3.527 3.578 694,489 -0.01(-0.24%)
Mar 06, 2008 3.802 3.802 3.582 3.586 1,066,857 -0.22(-5.67%)
Mar 05, 2008 3.696 3.802 3.628 3.802 1,271,271 +0.12(+3.33%)
Mar 04, 2008 3.747 3.747 3.649 3.679 2,000,932 -0.10(-2.68%)
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.