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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 29, 2009 5.114 5.394 4.875 4.893 849,019 -0.18(-3.47%)
May 28, 2009 5.236 5.236 4.695 5.069 248,147 -0.14(-2.77%)
May 27, 2009 5.601 5.601 5.191 5.213 360,165 -0.32(-5.79%)
May 26, 2009 4.798 5.678 4.798 5.533 760,697 +0.66(+13.51%)
May 22, 2009 4.848 5.028 4.790 4.875 316,663 +0.05(+1.12%)
May 21, 2009 4.839 5.010 4.555 4.821 241,025 -0.12(-2.37%)
May 20, 2009 5.335 5.398 4.879 4.938 333,318 -0.37(-6.89%)
May 19, 2009 5.087 5.416 4.875 5.303 380,331 +0.14(+2.80%)
May 18, 2009 4.798 5.222 4.785 5.159 521,089 +0.52(+11.18%)
May 15, 2009 4.622 4.735 4.537 4.640 425,764 +0.06(+1.38%)
May 14, 2009 4.361 4.812 4.307 4.577 396,786 +0.26(+5.95%)
May 13, 2009 4.613 4.613 4.311 4.320 482,050 -0.40(-8.41%)
May 12, 2009 4.821 4.956 4.444 4.717 483,423 -0.05(-1.13%)
May 11, 2009 4.979 5.182 4.631 4.771 876,810 -0.40(-7.76%)
May 08, 2009 5.024 5.281 4.961 5.173 268,096 +0.26(+5.23%)
May 07, 2009 5.073 5.272 4.884 4.916 463,182 -0.07(-1.45%)
May 06, 2009 5.290 5.380 4.731 4.988 659,510 -0.25(-4.74%)
May 05, 2009 5.520 5.542 5.091 5.236 1,077,307 -0.31(-5.61%)
May 04, 2009 5.619 6.084 4.586 5.547 2,157,280 +0.56(+11.21%)
May 01, 2009 4.514 5.114 4.514 4.988 1,799,021 +1.28(+34.39%)
Apr 30, 2009 3.648 4.018 3.648 3.711 784,546 +0.06(+1.73%)
Apr 29, 2009 3.576 3.788 3.418 3.648 388,367 +0.12(+3.45%)
Apr 28, 2009 3.260 3.576 3.179 3.527 445,843 +0.21(+6.25%)
Apr 27, 2009 3.211 3.355 3.157 3.319 332,298 +0.02(+0.55%)
Apr 24, 2009 3.256 3.373 3.224 3.301 513,591 +0.07(+2.09%)
Apr 23, 2009 3.030 3.274 2.864 3.233 190,513 +0.22(+7.17%)
Apr 22, 2009 2.868 3.035 2.855 3.017 1,376,321 +0.08(+2.77%)
Apr 21, 2009 2.733 2.940 2.733 2.936 170,226 +0.18(+6.55%)
Apr 20, 2009 2.769 2.927 2.724 2.755 135,567 -0.09(-3.17%)
Apr 17, 2009 2.927 2.927 2.732 2.846 521,934 -0.06(-2.17%)
Apr 16, 2009 2.828 2.954 2.764 2.909 170,578 +0.09(+3.20%)
Apr 15, 2009 2.710 2.832 2.710 2.819 152,275 +0.08(+2.80%)
Apr 14, 2009 2.769 2.819 2.593 2.742 157,641 -0.09(-3.18%)
Apr 13, 2009 2.814 2.864 2.773 2.832 380,155 -0.07(-2.33%)
Apr 09, 2009 2.773 2.990 2.724 2.900 468,528 +0.22(+8.07%)
Apr 08, 2009 2.602 2.697 2.313 2.683 343,545 +0.08(+3.12%)
Apr 07, 2009 2.877 2.931 2.598 2.602 397,591 -0.34(-11.64%)
Apr 06, 2009 2.976 2.976 2.769 2.945 148,168 -0.07(-2.39%)
Apr 03, 2009 3.017 3.089 2.949 3.017 147,051 -0.02(-0.59%)
Apr 02, 2009 2.828 3.193 2.828 3.035 206,109 +0.31(+11.24%)
Apr 01, 2009 2.598 2.764 2.530 2.728 133,376 +0.08(+3.07%)
Mar 31, 2009 2.638 2.787 2.494 2.647 185,697 +0.06(+2.26%)
Mar 30, 2009 2.782 2.841 2.530 2.589 173,472 -0.60(-18.70%)
Mar 26, 2009 3.112 3.242 3.080 3.184 158,579 +0.13(+4.28%)
Mar 25, 2009 2.927 3.121 2.769 3.053 169,904 +0.15(+5.29%)
Mar 24, 2009 3.121 3.157 2.882 2.900 156,340 -0.29(-9.05%)
Mar 23, 2009 3.039 3.202 2.476 3.188 288,031 +0.46(+16.86%)
Mar 20, 2009 2.728 2.841 2.652 2.728 326,923 +0.11(+4.13%)
Mar 19, 2009 2.710 2.782 2.489 2.620 231,525 -0.31(-10.48%)
Mar 18, 2009 2.927 2.981 2.724 2.927 181,089 -0.01(-0.31%)
Mar 17, 2009 2.751 2.936 2.656 2.936 149,390 +0.17(+6.03%)
Mar 16, 2009 2.764 2.850 2.688 2.769 223,425 +0.03(+0.99%)
Mar 13, 2009 2.882 3.017 2.670 2.742 212,788 -0.08(-2.72%)
Mar 12, 2009 2.187 2.868 2.187 2.819 249,214 +0.63(+28.60%)
Mar 11, 2009 2.210 2.232 2.147 2.192 78,351 -0.00(-0.21%)
Mar 10, 2009 2.083 2.313 2.083 2.196 226,540 +0.18(+8.95%)
Mar 09, 2009 1.980 2.059 1.903 2.016 223,658 +0.00(+0.22%)
Mar 06, 2009 2.052 2.120 1.948 2.011 126,333 -0.02(-1.11%)
Mar 05, 2009 2.083 2.151 2.029 2.034 104,764 -0.12(-5.45%)
Mar 04, 2009 2.079 2.174 2.029 2.151 128,182 -0.02(-1.04%)
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.