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 (%)
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%)
Jun 02, 2008 3.982 3.982 3.685 3.831 312,358 -0.16(-4.12%)
May 30, 2008 4.014 4.054 3.929 3.996 376,246 -0.00(-0.11%)
May 29, 2008 3.836 4.134 3.836 4.000 204,440 +0.15(+3.81%)
May 28, 2008 3.871 3.907 3.774 3.854 126,549 -0.04(-1.14%)
May 27, 2008 3.769 3.951 3.769 3.898 201,929 +0.14(+3.79%)
May 26, 2008 3.818 3.871 3.734 3.756 222,446 +0.00(+0.00%)
May 23, 2008 3.818 3.871 3.734 3.756 222,446 -0.10(-2.54%)
May 22, 2008 3.849 4.000 3.814 3.854 471,873 -0.02(-0.46%)
May 21, 2008 3.947 4.049 3.814 3.871 369,361 -0.06(-1.47%)
May 20, 2008 3.867 4.054 3.845 3.929 203,407 +0.04(+0.91%)
May 19, 2008 3.809 3.978 3.774 3.894 284,534 +0.08(+1.98%)
May 16, 2008 4.005 4.005 3.778 3.818 254,342 -0.16(-3.91%)
May 15, 2008 3.947 4.018 3.894 3.974 194,986 +0.02(+0.56%)
May 14, 2008 3.889 3.974 3.831 3.951 413,652 +0.08(+1.95%)
May 13, 2008 3.738 3.885 3.698 3.876 197,818 +0.13(+3.44%)
May 12, 2008 3.622 3.756 3.600 3.747 317,303 +0.15(+4.07%)
May 09, 2008 3.494 3.645 3.494 3.600 219,285 +0.05(+1.38%)
May 08, 2008 3.689 3.778 3.462 3.551 541,133 -0.13(-3.62%)
May 07, 2008 3.716 3.858 3.671 3.685 296,874 -0.03(-0.72%)
May 06, 2008 3.734 3.782 3.671 3.711 499,614 -0.05(-1.42%)
May 05, 2008 3.778 3.822 3.667 3.765 679,976 -0.03(-0.82%)
May 02, 2008 3.947 3.947 3.689 3.796 787,419 -0.13(-3.39%)
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.