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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Apr 30, 2008 4.245 4.351 4.054 4.085 343,746 -0.13(-3.16%)
Apr 29, 2008 4.191 4.249 4.116 4.218 157,564 +0.01(+0.32%)
Apr 28, 2008 4.222 4.267 4.111 4.205 170,309 -0.04(-0.84%)
Apr 25, 2008 4.294 4.311 4.000 4.240 347,762 -0.02(-0.52%)
Apr 24, 2008 3.942 4.307 3.876 4.262 405,874 +0.33(+8.36%)
Apr 23, 2008 3.898 3.978 3.845 3.934 262,401 +0.06(+1.49%)
Apr 22, 2008 4.022 4.027 3.822 3.876 365,122 -0.17(-4.18%)
Apr 21, 2008 4.049 4.094 4.018 4.045 229,895 -0.04(-0.98%)
Apr 18, 2008 3.956 4.125 3.951 4.085 489,354 +0.22(+5.75%)
Apr 17, 2008 3.774 3.907 3.774 3.862 610,981 +0.08(+2.24%)
Apr 16, 2008 3.818 3.822 3.720 3.778 403,865 +0.02(+0.47%)
Apr 15, 2008 3.876 3.876 3.756 3.760 353,178 -0.09(-2.42%)
Apr 14, 2008 3.845 3.867 3.814 3.854 227,611 +0.00(+0.00%)
Apr 11, 2008 3.849 3.938 3.800 3.854 351,141 -0.09(-2.25%)
Apr 10, 2008 3.849 4.018 3.769 3.942 287,823 +0.08(+1.95%)
Apr 09, 2008 3.969 4.000 3.831 3.867 431,825 -0.09(-2.36%)
Apr 08, 2008 3.982 4.009 3.885 3.960 380,381 -0.06(-1.55%)
Apr 07, 2008 4.151 4.165 3.982 4.022 474,876 -0.10(-2.37%)
Apr 04, 2008 4.111 4.125 3.996 4.120 376,900 +0.04(+0.87%)
Apr 03, 2008 4.107 4.200 4.000 4.085 335,939 -0.06(-1.50%)
Apr 02, 2008 4.045 4.222 3.978 4.147 417,378 +0.08(+2.08%)
Apr 01, 2008 3.814 4.094 3.814 4.062 416,510 +0.16(+4.22%)
Mar 31, 2008 3.814 4.054 3.765 3.898 349,639 +0.11(+2.81%)
Mar 28, 2008 4.014 4.018 3.782 3.791 159,316 -0.21(-5.22%)
Mar 27, 2008 4.111 4.174 3.969 4.000 363,689 -0.10(-2.39%)
Mar 26, 2008 4.156 4.178 3.974 4.098 349,497 -0.08(-1.91%)
Mar 25, 2008 4.191 4.271 4.094 4.178 425,077 +0.00(+0.00%)
Mar 24, 2008 4.005 4.254 3.996 4.178 453,995 +0.23(+5.86%)
Mar 21, 2008 3.894 4.107 3.760 3.947 1,233,063 +0.00(+0.00%)
Mar 20, 2008 3.894 4.107 3.760 3.947 1,233,063 +0.12(+3.26%)
Mar 19, 2008 3.769 4.005 3.769 3.822 474,021 +0.07(+1.78%)
Mar 18, 2008 3.605 3.782 3.569 3.756 344,554 +0.28(+7.92%)
Mar 17, 2008 3.516 3.658 3.467 3.480 571,752 -0.04(-1.01%)
Mar 14, 2008 3.680 3.680 3.458 3.516 493,552 -0.12(-3.42%)
Mar 13, 2008 3.547 3.685 3.480 3.640 397,966 +0.05(+1.49%)
Mar 12, 2008 3.671 3.818 3.578 3.587 421,997 -0.08(-2.30%)
Mar 11, 2008 3.551 3.685 3.489 3.671 657,171 +0.14(+3.90%)
Mar 10, 2008 3.787 3.787 3.507 3.534 557,467 -0.23(-6.14%)
Mar 07, 2008 3.809 3.836 3.711 3.765 659,995 -0.01(-0.24%)
Mar 06, 2008 4.000 4.000 3.769 3.774 1,013,868 -0.23(-5.67%)
Mar 05, 2008 3.889 4.000 3.818 4.000 1,208,130 +0.13(+3.33%)
Mar 04, 2008 3.942 3.942 3.840 3.871 1,901,549 -0.11(-2.68%)
Mar 03, 2008 4.111 4.182 3.911 3.978 1,284,711 -0.15(-3.56%)
Feb 29, 2008 4.485 4.591 4.058 4.125 2,344,673 -1.14(-21.69%)
Feb 28, 2008 5.489 5.489 5.142 5.267 337,102 -0.23(-4.20%)
Feb 27, 2008 5.667 6.036 5.302 5.498 579,838 -0.24(-4.11%)
Feb 26, 2008 5.498 5.889 5.480 5.734 350,761 +0.21(+3.78%)
Feb 25, 2008 5.480 5.654 5.307 5.525 601,988 +0.05(+0.97%)
Feb 22, 2008 5.351 5.538 5.156 5.471 352,899 +0.14(+2.58%)
Feb 21, 2008 5.614 5.671 5.307 5.334 402,700 -0.25(-4.53%)
Feb 20, 2008 5.334 5.609 5.236 5.587 335,019 +0.21(+3.97%)
Feb 19, 2008 5.445 5.760 5.254 5.374 504,109 -0.01(-0.17%)
Feb 18, 2008 5.280 5.418 5.156 5.383 473,200 +0.00(+0.00%)
Feb 15, 2008 5.280 5.418 5.156 5.383 473,200 +0.07(+1.34%)
Feb 14, 2008 5.711 5.805 5.156 5.311 792,506 -0.39(-6.79%)
Feb 13, 2008 5.520 5.698 5.423 5.698 410,010 +0.24(+4.48%)
Feb 12, 2008 5.347 5.618 5.347 5.454 555,046 +0.14(+2.59%)
Feb 11, 2008 5.369 5.423 5.165 5.316 671,854 -0.05(-0.91%)
Feb 08, 2008 5.298 5.489 5.258 5.365 556,968 +0.04(+0.67%)
Feb 07, 2008 5.182 5.498 5.156 5.329 518,009 +0.12(+2.30%)
Feb 06, 2008 5.334 5.489 5.187 5.209 700,366 -0.07(-1.35%)
Feb 05, 2008 5.249 5.520 5.249 5.280 626,417 -0.09(-1.66%)
Feb 04, 2008 5.302 5.423 5.249 5.369 1,027,471 +0.06(+1.17%)
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.