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 (%)
Jan 31, 2008 4.972 5.426 4.834 5.302 342,649 +0.23(+4.47%)
Jan 30, 2008 5.030 5.262 4.937 5.075 431,195 -0.00(-0.09%)
Jan 29, 2008 4.883 5.115 4.732 5.079 534,001 +0.24(+4.87%)
Jan 28, 2008 4.629 4.861 4.532 4.843 349,759 +0.21(+4.62%)
Jan 25, 2008 4.928 4.977 4.576 4.629 535,109 -0.22(-4.50%)
Jan 24, 2008 5.239 5.355 4.839 4.848 606,177 -0.38(-7.32%)
Jan 23, 2008 4.469 5.395 4.313 5.230 757,506 +0.65(+14.08%)
Jan 22, 2008 4.376 4.897 4.140 4.585 1,002,122 +0.02(+0.39%)
Jan 21, 2008 4.398 4.598 4.367 4.567 861,622 +0.00(+0.00%)
Jan 18, 2008 4.398 4.598 4.367 4.567 861,622 +0.14(+3.22%)
Jan 17, 2008 4.447 4.567 4.345 4.425 459,442 -0.02(-0.40%)
Jan 16, 2008 4.069 4.527 4.033 4.442 1,283,099 +0.41(+10.03%)
Jan 15, 2008 4.674 4.674 3.899 4.037 1,913,235 -0.67(-14.27%)
Jan 14, 2008 4.741 4.950 4.643 4.710 909,380 +0.01(+0.19%)
Jan 11, 2008 5.400 5.400 4.612 4.701 1,392,362 -0.81(-14.70%)
Jan 10, 2008 5.177 5.564 4.843 5.511 1,651,758 -0.16(-2.75%)
Jan 09, 2008 5.569 5.760 5.493 5.667 630,628 +0.10(+1.84%)
Jan 08, 2008 5.920 6.103 5.560 5.564 723,067 -0.35(-5.87%)
Jan 07, 2008 5.796 6.018 5.635 5.911 613,685 +0.16(+2.71%)
Jan 04, 2008 5.987 5.987 5.706 5.756 536,857 -0.30(-4.93%)
Jan 03, 2008 6.397 6.490 6.009 6.054 637,495 -0.32(-5.03%)
Jan 02, 2008 6.423 6.588 6.312 6.374 691,551 -0.04(-0.69%)
Jan 01, 2008 6.308 6.557 6.308 6.419 508,481 +0.00(+0.00%)
Dec 31, 2007 6.308 6.557 6.308 6.419 508,481 +0.08(+1.19%)
Dec 28, 2007 6.597 6.601 6.343 6.343 199,536 -0.17(-2.66%)
Dec 27, 2007 6.592 6.748 6.459 6.517 562,498 -0.08(-1.21%)
Dec 26, 2007 6.615 6.771 6.481 6.597 349,957 -0.08(-1.20%)
Dec 24, 2007 6.566 6.677 6.450 6.677 282,951 +0.13(+2.04%)
Dec 21, 2007 6.521 6.722 6.423 6.544 1,110,905 +0.14(+2.15%)
Dec 20, 2007 6.428 6.446 6.263 6.406 406,263 +0.05(+0.77%)
Dec 19, 2007 6.450 6.495 6.312 6.357 1,040,400 -0.13(-1.99%)
Dec 18, 2007 6.655 6.722 6.392 6.486 910,310 -0.10(-1.55%)
Dec 17, 2007 6.757 6.935 6.588 6.588 336,244 -0.22(-3.27%)
Dec 14, 2007 6.868 6.944 6.739 6.811 351,837 -0.15(-2.11%)
Dec 13, 2007 6.753 6.966 6.690 6.957 394,467 +0.14(+2.09%)
Dec 12, 2007 6.833 6.931 6.704 6.815 376,537 +0.11(+1.66%)
Dec 11, 2007 7.033 7.185 6.704 6.704 297,946 -0.29(-4.14%)
Dec 10, 2007 6.998 7.082 6.917 6.993 264,042 -0.00(-0.06%)
Dec 07, 2007 7.136 7.136 6.917 6.998 238,104 -0.13(-1.87%)
Dec 06, 2007 7.073 7.233 6.966 7.131 334,398 +0.07(+0.95%)
Dec 05, 2007 7.118 7.176 6.975 7.064 281,443 +0.03(+0.38%)
Dec 04, 2007 7.078 7.189 6.971 7.038 494,389 -0.09(-1.31%)
Dec 03, 2007 7.340 7.340 7.118 7.131 1,118,323 -0.18(-2.50%)
Nov 30, 2007 7.465 7.545 7.193 7.314 546,067 -0.03(-0.42%)
Nov 29, 2007 7.621 7.621 7.327 7.345 397,172 -0.28(-3.68%)
Nov 28, 2007 7.447 7.803 7.447 7.625 649,298 +0.27(+3.69%)
Nov 27, 2007 7.176 7.452 7.176 7.354 861,123 +0.20(+2.80%)
Nov 26, 2007 7.536 7.536 7.153 7.153 217,355 -0.39(-5.14%)
Nov 23, 2007 7.265 7.652 7.216 7.541 225,950 +0.35(+4.89%)
Nov 21, 2007 7.518 7.710 7.167 7.189 764,512 -0.36(-4.72%)
Nov 20, 2007 7.554 7.972 7.345 7.545 699,928 -0.03(-0.35%)
Nov 19, 2007 7.652 7.652 7.438 7.572 540,819 -0.11(-1.45%)
Nov 16, 2007 8.101 8.177 7.576 7.683 352,588 -0.41(-5.06%)
Nov 15, 2007 8.146 8.235 7.906 8.093 418,635 -0.10(-1.20%)
Nov 14, 2007 8.542 8.747 8.159 8.191 385,067 -0.34(-4.02%)
Nov 13, 2007 8.467 8.725 8.266 8.533 468,965 +0.17(+2.08%)
Nov 12, 2007 8.204 8.600 8.070 8.360 410,615 +0.16(+2.01%)
Nov 09, 2007 8.217 8.462 8.057 8.195 266,886 -0.14(-1.71%)
Nov 08, 2007 8.213 8.440 8.039 8.337 550,798 +0.20(+2.52%)
Nov 07, 2007 8.467 8.622 8.048 8.133 538,234 -0.42(-4.94%)
Nov 06, 2007 8.498 8.636 8.213 8.556 529,167 +0.10(+1.21%)
Nov 05, 2007 8.418 8.551 8.280 8.453 1,287,778 -0.04(-0.52%)
Nov 02, 2007 8.787 9.027 8.431 8.498 2,105,756 +1.16(+15.77%)
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.