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 31, 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 (%)
Aug 29, 2008 3.991 4.005 3.929 3.991 252,122 -0.03(-0.66%)
Aug 28, 2008 4.000 4.147 3.898 4.018 241,286 +0.04(+1.12%)
Aug 27, 2008 4.014 4.040 3.862 3.974 145,117 -0.04(-0.89%)
Aug 26, 2008 3.956 4.071 3.902 4.009 148,739 +0.06(+1.46%)
Aug 25, 2008 4.111 4.111 3.925 3.951 139,587 -0.19(-4.61%)
Aug 22, 2008 4.151 4.182 4.067 4.142 162,594 +0.03(+0.76%)
Aug 21, 2008 4.102 4.182 4.085 4.111 256,172 -0.05(-1.18%)
Aug 20, 2008 4.205 4.298 4.062 4.160 328,973 -0.02(-0.53%)
Aug 19, 2008 4.369 4.369 4.129 4.182 254,844 -0.08(-1.98%)
Aug 18, 2008 4.236 4.338 4.191 4.267 282,698 +0.04(+1.05%)
Aug 15, 2008 4.320 4.320 4.134 4.222 462,126 -0.01(-0.21%)
Aug 14, 2008 4.298 4.356 4.147 4.231 388,163 -0.12(-2.76%)
Aug 13, 2008 4.382 4.445 4.138 4.351 268,015 -0.04(-0.81%)
Aug 12, 2008 4.427 4.471 4.351 4.387 323,598 -0.06(-1.30%)
Aug 11, 2008 4.462 4.591 4.378 4.445 410,478 -0.00(-0.10%)
Aug 08, 2008 4.080 4.498 4.054 4.449 344,300 +0.36(+8.92%)
Aug 07, 2008 4.036 4.200 3.956 4.085 361,756 -0.03(-0.65%)
Aug 06, 2008 4.418 4.467 4.067 4.111 444,534 -0.40(-8.78%)
Aug 05, 2008 4.005 4.547 3.880 4.507 330,665 +0.57(+14.45%)
Aug 04, 2008 3.947 4.058 3.738 3.938 257,276 -0.01(-0.23%)
Aug 01, 2008 3.738 4.018 3.609 3.947 434,018 +0.40(+11.14%)
Jul 31, 2008 3.618 3.760 3.485 3.551 391,862 -0.16(-4.31%)
Jul 30, 2008 3.934 3.974 3.600 3.711 323,601 -0.17(-4.46%)
Jul 29, 2008 3.885 4.018 3.591 3.885 195,389 +0.30(+8.44%)
Jul 28, 2008 3.902 3.942 3.436 3.582 246,000 -0.35(-8.93%)
Jul 25, 2008 3.840 3.978 3.831 3.934 237,293 +0.14(+3.75%)
Jul 24, 2008 3.800 3.880 3.694 3.791 215,302 +0.02(+0.47%)
Jul 23, 2008 3.596 4.027 3.569 3.774 349,677 +0.18(+4.94%)
Jul 22, 2008 3.373 3.622 3.289 3.596 485,392 +0.19(+5.61%)
Jul 21, 2008 3.454 3.525 3.396 3.405 209,718 -0.02(-0.65%)
Jul 18, 2008 3.605 3.609 3.342 3.427 408,122 -0.17(-4.81%)
Jul 17, 2008 3.365 3.609 3.258 3.600 387,227 +0.26(+7.71%)
Jul 16, 2008 3.138 3.427 3.098 3.342 353,130 +0.21(+6.82%)
Jul 15, 2008 3.080 3.262 3.018 3.129 379,416 +0.00(+0.00%)
Jul 14, 2008 3.111 3.213 3.013 3.129 540,872 +0.05(+1.59%)
Jul 11, 2008 2.889 3.129 2.889 3.080 869,628 -0.24(-7.10%)
Jul 10, 2008 3.382 3.516 3.253 3.316 279,336 -0.06(-1.84%)
Jul 09, 2008 3.618 3.649 3.373 3.378 297,830 -0.23(-6.40%)
Jul 08, 2008 3.276 3.614 3.218 3.609 322,854 +0.35(+10.63%)
Jul 07, 2008 3.311 3.373 3.178 3.262 272,607 -0.02(-0.68%)
Jul 04, 2008 3.200 3.387 3.200 3.285 206,802 +0.00(+0.00%)
Jul 03, 2008 3.200 3.387 3.200 3.285 206,802 +0.08(+2.64%)
Jul 02, 2008 3.365 3.391 3.178 3.200 345,382 -0.17(-5.14%)
Jul 01, 2008 3.325 3.454 3.298 3.373 287,872 +0.01(+0.26%)
Jun 30, 2008 3.431 3.547 3.316 3.365 632,402 -0.06(-1.69%)
Jun 27, 2008 3.405 3.489 3.258 3.422 1,480,501 -0.00(-0.13%)
Jun 26, 2008 3.578 3.676 3.405 3.427 278,036 -0.20(-5.40%)
Jun 25, 2008 3.449 3.662 3.445 3.622 269,279 +0.19(+5.43%)
Jun 24, 2008 3.422 3.538 3.347 3.436 340,558 -0.02(-0.51%)
Jun 23, 2008 3.565 3.578 3.391 3.454 351,632 -0.09(-2.51%)
Jun 20, 2008 3.556 3.565 3.467 3.542 479,747 -0.04(-1.12%)
Jun 19, 2008 3.569 3.614 3.476 3.582 233,882 +0.01(+0.37%)
Jun 18, 2008 3.587 3.627 3.489 3.569 217,939 -0.04(-1.11%)
Jun 17, 2008 3.800 3.814 3.600 3.609 161,532 -0.18(-4.81%)
Jun 16, 2008 3.791 3.831 3.640 3.791 183,734 -0.02(-0.58%)
Jun 13, 2008 3.720 3.814 3.658 3.814 121,705 +0.13(+3.62%)
Jun 12, 2008 3.618 3.854 3.618 3.680 155,471 +0.10(+2.73%)
Jun 11, 2008 3.889 3.889 3.569 3.582 301,826 -0.32(-8.30%)
Jun 10, 2008 3.809 3.934 3.711 3.907 358,031 +0.18(+4.89%)
Jun 09, 2008 3.765 3.858 3.667 3.725 268,310 +0.00(+0.00%)
Jun 06, 2008 4.080 4.080 3.720 3.725 318,689 -0.40(-9.70%)
Jun 05, 2008 3.960 4.151 3.960 4.125 191,814 +0.16(+4.15%)
Jun 04, 2008 3.880 4.040 3.867 3.960 103,281 +0.06(+1.48%)
Jun 03, 2008 3.854 3.920 3.800 3.902 115,315 +0.07(+1.86%)
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.