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 (%)
Jan 30, 2009 2.680 2.680 2.338 2.338 162,684 -0.27(-10.24%)
Jan 29, 2009 2.742 2.756 2.582 2.605 137,099 -0.17(-6.09%)
Jan 28, 2009 2.636 2.889 2.565 2.773 145,952 +0.18(+7.03%)
Jan 27, 2009 2.756 2.836 2.462 2.591 246,495 -0.16(-5.82%)
Jan 26, 2009 2.778 2.822 2.560 2.751 199,231 +0.14(+5.45%)
Jan 23, 2009 2.569 2.769 2.493 2.609 191,231 -0.01(-0.51%)
Jan 22, 2009 2.636 2.787 2.511 2.622 118,485 -0.07(-2.64%)
Jan 21, 2009 2.685 2.773 2.605 2.693 149,014 +0.04(+1.68%)
Jan 20, 2009 2.969 2.991 2.649 2.649 232,881 -0.38(-12.48%)
Jan 16, 2009 3.000 3.049 2.720 3.027 363,955 +0.05(+1.64%)
Jan 15, 2009 2.778 3.001 2.680 2.978 348,601 +0.20(+7.37%)
Jan 14, 2009 3.009 3.027 2.693 2.773 356,071 -0.35(-11.11%)
Jan 13, 2009 3.147 3.391 3.031 3.120 270,409 -0.03(-0.85%)
Jan 12, 2009 3.058 3.231 3.058 3.147 272,557 +0.08(+2.46%)
Jan 09, 2009 3.271 3.329 3.049 3.071 466,077 -0.23(-6.87%)
Jan 08, 2009 3.062 3.325 2.853 3.298 489,305 +0.53(+19.29%)
Jan 07, 2009 3.000 3.093 2.742 2.765 326,330 -0.29(-9.46%)
Jan 06, 2009 2.742 3.116 2.689 3.053 295,281 +0.31(+11.16%)
Jan 05, 2009 2.573 2.751 2.369 2.747 218,045 +0.19(+7.48%)
Jan 02, 2009 2.316 2.640 2.316 2.556 185,971 +0.24(+10.37%)
Dec 31, 2008 2.187 2.369 2.187 2.316 243,352 +0.14(+6.33%)
Dec 30, 2008 2.236 2.311 2.040 2.178 501,974 -0.04(-1.61%)
Dec 29, 2008 2.365 2.440 2.191 2.213 172,393 -0.16(-6.57%)
Dec 26, 2008 2.378 2.453 2.325 2.369 236,514 +0.00(+0.00%)
Dec 24, 2008 2.218 2.453 2.218 2.369 166,581 +0.16(+7.03%)
Dec 23, 2008 2.413 2.422 2.205 2.213 151,869 -0.18(-7.43%)
Dec 22, 2008 2.653 2.653 2.271 2.391 224,401 -0.26(-9.88%)
Dec 19, 2008 2.338 2.658 2.240 2.653 1,052,852 +0.39(+17.06%)
Dec 18, 2008 2.249 2.436 2.249 2.267 229,735 +0.05(+2.20%)
Dec 17, 2008 2.093 2.227 2.076 2.218 284,176 +0.09(+4.18%)
Dec 16, 2008 2.067 2.187 1.973 2.129 485,824 +0.11(+5.51%)
Dec 15, 2008 2.120 2.156 1.920 2.018 293,351 -0.09(-4.42%)
Dec 12, 2008 1.818 2.116 1.809 2.111 453,858 +0.23(+12.03%)
Dec 11, 2008 1.982 2.085 1.805 1.885 492,128 -0.12(-6.19%)
Dec 10, 2008 1.996 2.142 1.858 2.009 277,500 +0.04(+2.03%)
Dec 09, 2008 2.129 2.249 1.911 1.969 337,316 -0.20(-9.22%)
Dec 08, 2008 2.000 2.262 2.000 2.169 216,020 +0.19(+9.66%)
Dec 05, 2008 1.853 1.978 1.778 1.978 422,951 +0.10(+5.20%)
Dec 04, 2008 1.800 1.987 1.747 1.880 376,950 +0.08(+4.19%)
Dec 03, 2008 1.827 1.960 1.596 1.805 432,484 +0.12(+7.12%)
Dec 02, 2008 1.511 1.689 1.489 1.685 1,358,820 +0.21(+14.50%)
Dec 01, 2008 1.640 1.720 1.462 1.471 303,939 -0.21(-12.66%)
Nov 28, 2008 1.773 1.773 1.609 1.685 353,364 +0.03(+1.61%)
Nov 26, 2008 1.573 1.716 1.471 1.658 1,047,600 +0.11(+7.18%)
Nov 25, 2008 1.516 1.551 1.458 1.547 255,380 +0.06(+4.19%)
Nov 24, 2008 1.542 1.551 1.427 1.485 582,472 +0.02(+1.21%)
Nov 21, 2008 1.502 1.502 1.342 1.467 688,843 +0.00(+0.00%)
Nov 20, 2008 1.658 1.667 1.449 1.467 731,408 -0.18(-10.81%)
Nov 19, 2008 1.742 1.818 1.645 1.645 521,847 -0.09(-5.37%)
Nov 18, 2008 1.725 1.760 1.676 1.738 351,139 +0.04(+2.09%)
Nov 17, 2008 1.707 1.762 1.672 1.702 837,004 -0.02(-1.03%)
Nov 14, 2008 1.729 1.789 1.676 1.720 718,289 -0.01(-0.77%)
Nov 13, 2008 1.725 1.778 1.671 1.733 1,503,967 -0.02(-1.02%)
Nov 12, 2008 1.742 1.791 1.729 1.751 510,784 -0.03(-1.50%)
Nov 11, 2008 1.769 1.885 1.711 1.778 360,512 -0.00(-0.25%)
Nov 10, 2008 1.969 1.976 1.760 1.782 356,703 -0.12(-6.31%)
Nov 07, 2008 1.920 1.920 1.809 1.902 351,785 +0.03(+1.66%)
Nov 06, 2008 1.942 1.960 1.818 1.871 1,639,120 -0.08(-4.32%)
Nov 05, 2008 2.453 2.489 1.925 1.956 621,578 -0.54(-21.71%)
Nov 04, 2008 2.787 2.787 2.453 2.498 369,152 -0.18(-6.80%)
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.