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

Big 5 Sporting (NQ: BGFV )

3.360 -0.040 (-1.18%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 2, 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 (%)
Dec 31, 2008 2.222 2.407 2.222 2.353 239,484 +0.14(+6.33%)
Dec 30, 2008 2.272 2.349 2.073 2.213 493,996 -0.04(-1.61%)
Dec 29, 2008 2.403 2.480 2.227 2.249 169,653 -0.16(-6.57%)
Dec 26, 2008 2.416 2.493 2.362 2.407 232,755 +0.00(+0.00%)
Dec 24, 2008 2.254 2.493 2.254 2.407 163,934 +0.16(+7.03%)
Dec 23, 2008 2.452 2.461 2.240 2.249 149,455 -0.18(-7.44%)
Dec 22, 2008 2.696 2.696 2.308 2.430 220,835 -0.27(-9.88%)
Dec 19, 2008 2.376 2.701 2.276 2.696 1,036,119 +0.39(+17.06%)
Dec 18, 2008 2.285 2.475 2.285 2.303 226,084 +0.05(+2.20%)
Dec 17, 2008 2.127 2.263 2.109 2.254 279,659 +0.09(+4.18%)
Dec 16, 2008 2.100 2.222 2.005 2.163 478,103 +0.11(+5.51%)
Dec 15, 2008 2.154 2.190 1.951 2.050 288,689 -0.09(-4.42%)
Dec 12, 2008 1.847 2.150 1.838 2.145 446,645 +0.23(+12.03%)
Dec 11, 2008 2.014 2.118 1.834 1.915 484,307 -0.13(-6.20%)
Dec 10, 2008 2.028 2.177 1.888 2.041 273,090 +0.04(+2.03%)
Dec 09, 2008 2.163 2.285 1.942 2.001 331,955 -0.20(-9.22%)
Dec 08, 2008 2.032 2.299 2.032 2.204 212,587 +0.19(+9.66%)
Dec 05, 2008 1.883 2.010 1.807 2.010 416,229 +0.10(+5.20%)
Dec 04, 2008 1.829 2.019 1.775 1.910 370,959 +0.08(+4.19%)
Dec 03, 2008 1.856 1.992 1.621 1.834 425,610 +0.12(+7.12%)
Dec 02, 2008 1.536 1.716 1.513 1.712 1,337,225 +0.22(+14.50%)
Dec 01, 2008 1.667 1.748 1.486 1.495 299,108 -0.22(-12.66%)
Nov 28, 2008 1.802 1.802 1.635 1.712 347,748 +0.03(+1.61%)
Nov 26, 2008 1.599 1.743 1.495 1.685 1,030,951 +0.11(+7.18%)
Nov 25, 2008 1.540 1.576 1.481 1.572 251,321 +0.06(+4.19%)
Nov 24, 2008 1.567 1.576 1.450 1.508 573,215 +0.02(+1.21%)
Nov 21, 2008 1.527 1.527 1.364 1.490 677,895 +0.00(+0.00%)
Nov 20, 2008 1.685 1.694 1.472 1.490 719,784 -0.18(-10.81%)
Nov 19, 2008 1.770 1.847 1.671 1.671 513,553 -0.09(-5.37%)
Nov 18, 2008 1.752 1.789 1.703 1.766 345,559 +0.04(+2.09%)
Nov 17, 2008 1.734 1.791 1.699 1.730 823,702 -0.02(-1.03%)
Nov 14, 2008 1.757 1.818 1.703 1.748 706,873 -0.01(-0.77%)
Nov 13, 2008 1.752 1.807 1.698 1.761 1,480,065 -0.02(-1.01%)
Nov 12, 2008 1.770 1.820 1.757 1.779 502,667 -0.03(-1.50%)
Nov 11, 2008 1.798 1.915 1.739 1.807 354,783 -0.00(-0.25%)
Nov 10, 2008 2.001 2.008 1.789 1.811 351,034 -0.12(-6.31%)
Nov 07, 2008 1.951 1.951 1.838 1.933 346,194 +0.03(+1.66%)
Nov 06, 2008 1.974 1.992 1.847 1.901 1,613,070 -0.09(-4.32%)
Nov 05, 2008 2.493 2.529 1.956 1.987 611,699 -0.55(-21.71%)
Nov 04, 2008 2.832 2.832 2.493 2.538 363,285 -0.19(-6.80%)
Nov 03, 2008 2.714 2.872 2.511 2.723 345,714 -0.11(-3.98%)
Oct 31, 2008 2.520 2.836 2.181 2.836 423,182 +0.31(+12.34%)
Oct 30, 2008 2.312 2.538 2.240 2.525 352,154 +0.28(+12.47%)
Oct 29, 2008 1.847 2.507 1.779 2.245 548,253 +0.41(+22.41%)
Oct 28, 2008 1.960 2.010 1.599 1.834 1,337,570 -0.03(-1.69%)
Oct 27, 2008 2.245 2.407 1.861 1.865 563,579 -0.44(-19.02%)
Oct 24, 2008 2.836 2.886 2.059 2.303 952,761 -0.40(-14.72%)
Oct 23, 2008 2.841 2.858 2.601 2.701 538,907 -0.11(-3.86%)
Oct 22, 2008 2.845 2.918 2.751 2.809 209,852 -0.09(-2.96%)
Oct 21, 2008 2.850 3.001 2.841 2.895 290,754 -0.02(-0.77%)
Oct 20, 2008 3.098 3.446 2.832 2.918 408,052 -0.11(-3.58%)
Oct 17, 2008 3.049 3.473 2.985 3.026 319,093 -0.17(-5.23%)
Oct 16, 2008 3.184 3.523 3.094 3.193 384,428 +0.05(+1.43%)
Oct 15, 2008 3.428 3.509 3.139 3.148 154,019 -0.29(-8.53%)
Oct 14, 2008 3.536 3.559 3.270 3.442 171,575 -0.09(-2.68%)
Oct 13, 2008 3.563 3.600 3.378 3.536 306,574 +0.19(+5.53%)
Oct 10, 2008 3.171 3.518 2.904 3.351 1,146,394 +0.09(+2.63%)
Oct 09, 2008 3.554 3.629 3.220 3.265 287,365 -0.24(-6.95%)
Oct 08, 2008 3.600 3.907 3.460 3.509 442,318 -0.13(-3.60%)
Oct 07, 2008 4.124 4.196 3.622 3.640 333,363 -0.40(-9.94%)
Oct 06, 2008 4.051 4.300 3.726 4.042 447,889 -0.11(-2.61%)
Oct 03, 2008 4.512 4.584 4.101 4.151 286,337 -0.25(-5.74%)
Oct 02, 2008 4.652 4.796 4.385 4.404 161,801 -0.30(-6.34%)
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.