Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.470 +0.210 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Apr 30, 2009 3.596 3.960 3.596 3.658 796,016 +0.06(+1.73%)
Apr 29, 2009 3.525 3.734 3.369 3.596 394,045 +0.12(+3.45%)
Apr 28, 2009 3.213 3.525 3.133 3.476 452,362 +0.20(+6.25%)
Apr 27, 2009 3.165 3.306 3.111 3.271 337,156 +0.02(+0.55%)
Apr 24, 2009 3.209 3.325 3.178 3.253 521,100 +0.07(+2.09%)
Apr 23, 2009 2.987 3.227 2.822 3.187 193,298 +0.21(+7.18%)
Apr 22, 2009 2.827 2.991 2.813 2.973 1,396,443 +0.08(+2.76%)
Apr 21, 2009 2.693 2.898 2.693 2.893 172,714 +0.18(+6.55%)
Apr 20, 2009 2.729 2.885 2.685 2.716 137,549 -0.09(-3.17%)
Apr 17, 2009 2.885 2.885 2.693 2.805 529,564 -0.06(-2.17%)
Apr 16, 2009 2.787 2.911 2.725 2.867 173,072 +0.09(+3.20%)
Apr 15, 2009 2.671 2.791 2.671 2.778 154,501 +0.08(+2.80%)
Apr 14, 2009 2.729 2.778 2.556 2.702 159,946 -0.09(-3.18%)
Apr 13, 2009 2.773 2.822 2.733 2.791 385,713 -0.07(-2.33%)
Apr 09, 2009 2.733 2.947 2.685 2.858 475,378 +0.21(+8.07%)
Apr 08, 2009 2.565 2.658 2.280 2.645 348,568 +0.08(+3.12%)
Apr 07, 2009 2.836 2.889 2.560 2.565 403,404 -0.34(-11.64%)
Apr 06, 2009 2.933 2.933 2.729 2.902 150,335 -0.07(-2.39%)
Apr 03, 2009 2.973 3.045 2.907 2.973 149,201 -0.02(-0.59%)
Apr 02, 2009 2.787 3.147 2.787 2.991 209,122 +0.30(+11.24%)
Apr 01, 2009 2.560 2.725 2.493 2.689 135,326 +0.08(+3.07%)
Mar 31, 2009 2.600 2.747 2.458 2.609 188,412 +0.06(+2.26%)
Mar 30, 2009 2.742 2.800 2.493 2.551 176,008 -0.59(-18.70%)
Mar 26, 2009 3.067 3.195 3.036 3.138 160,898 +0.13(+4.28%)
Mar 25, 2009 2.885 3.076 2.729 3.009 172,388 +0.15(+5.29%)
Mar 24, 2009 3.076 3.111 2.840 2.858 158,625 -0.28(-9.05%)
Mar 23, 2009 2.996 3.156 2.440 3.142 292,242 +0.45(+16.86%)
Mar 20, 2009 2.689 2.800 2.613 2.689 331,702 +0.11(+4.13%)
Mar 19, 2009 2.671 2.742 2.453 2.582 234,910 -0.30(-10.48%)
Mar 18, 2009 2.885 2.938 2.685 2.885 183,736 -0.01(-0.31%)
Mar 17, 2009 2.711 2.893 2.618 2.893 151,574 +0.16(+6.03%)
Mar 16, 2009 2.725 2.809 2.649 2.729 226,691 +0.03(+0.99%)
Mar 13, 2009 2.840 2.973 2.631 2.702 215,899 -0.08(-2.72%)
Mar 12, 2009 2.156 2.827 2.156 2.778 252,857 +0.62(+28.60%)
Mar 11, 2009 2.178 2.200 2.116 2.160 79,497 -0.00(-0.21%)
Mar 10, 2009 2.053 2.280 2.053 2.165 229,852 +0.18(+8.95%)
Mar 09, 2009 1.951 2.029 1.876 1.987 226,927 +0.00(+0.22%)
Mar 06, 2009 2.022 2.089 1.920 1.982 128,180 -0.02(-1.11%)
Mar 05, 2009 2.053 2.120 2.000 2.005 106,295 -0.12(-5.45%)
Mar 04, 2009 2.049 2.142 2.000 2.120 130,056 -0.02(-1.04%)
Mar 02, 2009 2.280 2.311 2.129 2.142 258,300 -0.19(-8.02%)
Feb 27, 2009 2.360 2.502 2.129 2.329 358,485 -0.08(-3.50%)
Feb 26, 2009 2.685 2.725 2.409 2.413 232,374 -0.25(-9.35%)
Feb 25, 2009 2.671 2.845 2.458 2.662 326,966 -0.02(-0.83%)
Feb 24, 2009 2.502 2.880 2.502 2.685 310,241 +0.22(+8.83%)
Feb 23, 2009 2.640 2.640 2.387 2.467 219,861 -0.15(-5.77%)
Feb 20, 2009 2.560 2.671 2.479 2.618 152,319 -0.01(-0.34%)
Feb 19, 2009 2.733 2.760 2.573 2.627 88,719 -0.08(-2.80%)
Feb 18, 2009 2.845 2.845 2.569 2.702 100,398 -0.10(-3.65%)
Feb 17, 2009 2.885 2.982 2.773 2.805 162,293 -0.22(-7.21%)
Feb 13, 2009 2.876 3.120 2.876 3.022 93,104 +0.14(+4.94%)
Feb 12, 2009 2.725 2.907 2.725 2.880 65,505 -0.03(-1.07%)
Feb 11, 2009 2.778 2.947 2.751 2.911 194,810 +0.16(+5.99%)
Feb 10, 2009 3.036 3.116 2.707 2.747 121,968 -0.30(-9.91%)
Feb 09, 2009 3.133 3.133 2.929 3.049 104,608 -0.12(-3.65%)
Feb 06, 2009 2.942 3.236 2.902 3.165 399,399 +0.21(+7.07%)
Feb 05, 2009 2.525 3.049 2.525 2.956 363,406 +0.42(+16.46%)
Feb 04, 2009 2.693 2.778 2.538 2.538 107,931 -0.15(-5.46%)
Feb 03, 2009 2.609 2.765 2.573 2.685 127,206 +0.10(+3.78%)
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.