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

Big 5 Sporting (NQ: BGFV )

3.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Sep 30, 2008 4.483 4.625 4.300 4.594 236,531 +0.19(+4.24%)
Sep 29, 2008 4.496 4.656 4.362 4.407 352,012 -0.23(-4.90%)
Sep 26, 2008 4.532 4.763 4.532 4.634 190,878 +0.01(+0.19%)
Sep 25, 2008 4.621 4.776 4.567 4.625 148,293 +0.04(+0.87%)
Sep 24, 2008 4.669 4.692 4.474 4.585 236,417 -0.01(-0.19%)
Sep 23, 2008 4.509 4.656 4.474 4.594 287,457 +0.13(+2.89%)
Sep 22, 2008 4.687 4.812 4.411 4.465 673,451 -0.25(-5.38%)
Sep 19, 2008 4.897 4.923 4.563 4.718 1,094,950 +0.00(+0.00%)
Sep 18, 2008 4.625 4.816 4.398 4.718 961,742 +0.19(+4.23%)
Sep 17, 2008 4.300 4.661 4.184 4.527 753,765 -0.33(-6.78%)
Sep 16, 2008 4.576 4.963 4.478 4.856 523,804 +0.17(+3.61%)
Sep 15, 2008 4.683 4.772 4.603 4.687 285,844 -0.08(-1.59%)
Sep 12, 2008 4.687 4.763 4.558 4.763 293,448 +0.00(+0.00%)
Sep 11, 2008 4.523 4.772 4.518 4.763 459,211 +0.13(+2.79%)
Sep 10, 2008 4.710 4.710 4.496 4.634 306,743 +0.04(+0.77%)
Sep 09, 2008 4.465 4.834 4.465 4.598 500,423 +0.09(+1.97%)
Sep 08, 2008 4.367 4.536 4.273 4.509 501,739 +0.22(+5.08%)
Sep 05, 2008 3.957 4.327 3.922 4.291 291,557 +0.29(+7.35%)
Sep 04, 2008 4.077 4.180 3.939 3.997 437,485 -0.13(-3.23%)
Sep 03, 2008 4.028 4.215 3.975 4.131 351,354 +0.10(+2.43%)
Sep 02, 2008 4.113 4.229 3.935 4.033 454,875 +0.04(+0.89%)
Aug 29, 2008 3.997 4.011 3.935 3.997 251,742 -0.03(-0.66%)
Aug 28, 2008 4.006 4.153 3.904 4.024 240,923 +0.04(+1.12%)
Aug 27, 2008 4.020 4.046 3.868 3.980 144,899 -0.04(-0.89%)
Aug 26, 2008 3.962 4.077 3.908 4.015 148,516 +0.06(+1.46%)
Aug 25, 2008 4.118 4.118 3.931 3.957 139,377 -0.19(-4.61%)
Aug 22, 2008 4.158 4.189 4.073 4.149 162,350 +0.03(+0.76%)
Aug 21, 2008 4.109 4.189 4.091 4.118 255,786 -0.05(-1.18%)
Aug 20, 2008 4.211 4.304 4.069 4.166 328,478 -0.02(-0.53%)
Aug 19, 2008 4.376 4.376 4.135 4.189 254,460 -0.08(-1.98%)
Aug 18, 2008 4.242 4.345 4.198 4.273 282,272 +0.04(+1.05%)
Aug 15, 2008 4.327 4.327 4.140 4.229 461,430 -0.01(-0.21%)
Aug 14, 2008 4.304 4.362 4.153 4.238 387,579 -0.12(-2.76%)
Aug 13, 2008 4.389 4.451 4.144 4.358 267,611 -0.04(-0.81%)
Aug 12, 2008 4.434 4.478 4.358 4.394 323,111 -0.06(-1.30%)
Aug 11, 2008 4.469 4.598 4.385 4.451 409,860 -0.00(-0.10%)
Aug 08, 2008 4.086 4.505 4.060 4.456 343,781 +0.37(+8.92%)
Aug 07, 2008 4.042 4.207 3.962 4.091 361,212 -0.03(-0.65%)
Aug 06, 2008 4.425 4.474 4.073 4.118 443,865 -0.40(-8.78%)
Aug 05, 2008 4.011 4.554 3.886 4.514 330,167 +0.57(+14.45%)
Aug 04, 2008 3.953 4.064 3.744 3.944 256,889 -0.01(-0.23%)
Aug 01, 2008 3.744 4.024 3.615 3.953 433,365 +0.40(+11.14%)
Jul 31, 2008 3.623 3.766 3.490 3.557 391,272 -0.16(-4.31%)
Jul 30, 2008 3.939 3.980 3.606 3.717 323,113 -0.17(-4.46%)
Jul 29, 2008 3.890 4.024 3.597 3.890 195,094 +0.30(+8.44%)
Jul 28, 2008 3.908 3.948 3.441 3.588 245,629 -0.35(-8.93%)
Jul 25, 2008 3.846 3.984 3.837 3.939 236,936 +0.14(+3.75%)
Jul 24, 2008 3.806 3.886 3.699 3.797 214,978 +0.02(+0.47%)
Jul 23, 2008 3.601 4.033 3.574 3.779 349,150 +0.18(+4.94%)
Jul 22, 2008 3.379 3.628 3.294 3.601 484,661 +0.19(+5.61%)
Jul 21, 2008 3.459 3.530 3.401 3.410 209,402 -0.02(-0.65%)
Jul 18, 2008 3.610 3.615 3.347 3.432 407,508 -0.17(-4.81%)
Jul 17, 2008 3.370 3.615 3.263 3.606 386,644 +0.26(+7.71%)
Jul 16, 2008 3.143 3.432 3.103 3.347 352,599 +0.21(+6.82%)
Jul 15, 2008 3.085 3.267 3.022 3.134 378,845 +0.00(+0.00%)
Jul 14, 2008 3.116 3.218 3.018 3.134 540,058 +0.05(+1.59%)
Jul 11, 2008 2.893 3.134 2.893 3.085 868,319 -0.24(-7.10%)
Jul 10, 2008 3.387 3.521 3.258 3.321 278,916 -0.06(-1.84%)
Jul 09, 2008 3.623 3.655 3.379 3.383 297,382 -0.23(-6.40%)
Jul 08, 2008 3.281 3.619 3.223 3.615 322,368 +0.35(+10.63%)
Jul 07, 2008 3.316 3.379 3.183 3.267 272,197 -0.02(-0.68%)
Jul 04, 2008 3.205 3.392 3.205 3.290 206,491 +0.00(+0.00%)
Jul 03, 2008 3.205 3.392 3.205 3.290 206,491 +0.08(+2.64%)
Jul 02, 2008 3.370 3.396 3.183 3.205 344,862 -0.17(-5.14%)
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.