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 (%)
Feb 29, 2008 4.485 4.591 4.058 4.125 2,344,673 -1.14(-21.69%)
Feb 28, 2008 5.489 5.489 5.142 5.267 337,102 -0.23(-4.20%)
Feb 27, 2008 5.667 6.036 5.302 5.498 579,838 -0.24(-4.11%)
Feb 26, 2008 5.498 5.889 5.480 5.734 350,761 +0.21(+3.78%)
Feb 25, 2008 5.480 5.654 5.307 5.525 601,988 +0.05(+0.97%)
Feb 22, 2008 5.351 5.538 5.156 5.471 352,899 +0.14(+2.58%)
Feb 21, 2008 5.614 5.671 5.307 5.334 402,700 -0.25(-4.53%)
Feb 20, 2008 5.334 5.609 5.236 5.587 335,019 +0.21(+3.97%)
Feb 19, 2008 5.445 5.760 5.254 5.374 504,109 -0.01(-0.17%)
Feb 18, 2008 5.280 5.418 5.156 5.383 473,200 +0.00(+0.00%)
Feb 15, 2008 5.280 5.418 5.156 5.383 473,200 +0.07(+1.34%)
Feb 14, 2008 5.711 5.805 5.156 5.311 792,506 -0.39(-6.79%)
Feb 13, 2008 5.520 5.698 5.423 5.698 410,010 +0.24(+4.48%)
Feb 12, 2008 5.347 5.618 5.347 5.454 555,046 +0.14(+2.59%)
Feb 11, 2008 5.369 5.423 5.165 5.316 671,854 -0.05(-0.91%)
Feb 08, 2008 5.298 5.489 5.258 5.365 556,968 +0.04(+0.67%)
Feb 07, 2008 5.182 5.498 5.156 5.329 518,009 +0.12(+2.30%)
Feb 06, 2008 5.334 5.489 5.187 5.209 700,366 -0.07(-1.35%)
Feb 05, 2008 5.249 5.520 5.249 5.280 626,417 -0.09(-1.66%)
Feb 04, 2008 5.302 5.423 5.249 5.369 1,027,471 +0.06(+1.17%)
Feb 01, 2008 5.311 5.436 5.138 5.307 408,592 +0.01(+0.25%)
Jan 31, 2008 4.965 5.418 4.827 5.294 343,166 +0.23(+4.47%)
Jan 30, 2008 5.022 5.254 4.929 5.067 431,845 -0.00(-0.09%)
Jan 29, 2008 4.876 5.107 4.725 5.071 534,806 +0.24(+4.87%)
Jan 28, 2008 4.622 4.854 4.525 4.836 350,286 +0.21(+4.62%)
Jan 25, 2008 4.920 4.969 4.569 4.622 535,916 -0.22(-4.50%)
Jan 24, 2008 5.231 5.347 4.831 4.840 607,091 -0.38(-7.32%)
Jan 23, 2008 4.462 5.387 4.307 5.222 758,648 +0.64(+14.08%)
Jan 22, 2008 4.369 4.889 4.134 4.578 1,003,633 +0.02(+0.39%)
Jan 21, 2008 4.391 4.591 4.360 4.560 862,921 +0.00(+0.00%)
Jan 18, 2008 4.391 4.591 4.360 4.560 862,921 +0.14(+3.22%)
Jan 17, 2008 4.440 4.560 4.338 4.418 460,135 -0.02(-0.40%)
Jan 16, 2008 4.062 4.520 4.027 4.436 1,285,033 +0.40(+10.03%)
Jan 15, 2008 4.667 4.667 3.894 4.031 1,916,119 -0.67(-14.27%)
Jan 14, 2008 4.734 4.942 4.636 4.702 910,751 +0.01(+0.19%)
Jan 11, 2008 5.391 5.391 4.605 4.694 1,394,461 -0.81(-14.70%)
Jan 10, 2008 5.169 5.556 4.836 5.503 1,654,248 -0.16(-2.75%)
Jan 09, 2008 5.560 5.751 5.485 5.658 631,578 +0.10(+1.84%)
Jan 08, 2008 5.911 6.094 5.551 5.556 724,157 -0.35(-5.87%)
Jan 07, 2008 5.787 6.009 5.627 5.903 614,610 +0.16(+2.71%)
Jan 04, 2008 5.978 5.978 5.697 5.747 537,666 -0.30(-4.93%)
Jan 03, 2008 6.387 6.480 6.000 6.045 638,456 -0.32(-5.03%)
Jan 02, 2008 6.414 6.578 6.303 6.365 692,593 -0.04(-0.69%)
Jan 01, 2008 6.298 6.547 6.298 6.409 509,248 +0.00(+0.00%)
Dec 31, 2007 6.298 6.547 6.298 6.409 509,248 +0.08(+1.19%)
Dec 28, 2007 6.587 6.591 6.334 6.334 199,837 -0.17(-2.66%)
Dec 27, 2007 6.583 6.738 6.449 6.507 563,346 -0.08(-1.21%)
Dec 26, 2007 6.605 6.760 6.471 6.587 350,484 -0.08(-1.20%)
Dec 24, 2007 6.556 6.667 6.440 6.667 283,377 +0.13(+2.04%)
Dec 21, 2007 6.511 6.711 6.414 6.534 1,112,579 +0.14(+2.15%)
Dec 20, 2007 6.418 6.436 6.254 6.396 406,876 +0.05(+0.77%)
Dec 19, 2007 6.440 6.485 6.303 6.347 1,041,969 -0.13(-1.99%)
Dec 18, 2007 6.645 6.711 6.383 6.476 911,682 -0.10(-1.55%)
Dec 17, 2007 6.747 6.925 6.578 6.578 336,751 -0.22(-3.27%)
Dec 14, 2007 6.858 6.934 6.729 6.800 352,368 -0.15(-2.11%)
Dec 13, 2007 6.743 6.956 6.680 6.947 395,061 +0.14(+2.09%)
Dec 12, 2007 6.823 6.920 6.694 6.805 377,105 +0.11(+1.66%)
Dec 11, 2007 7.023 7.174 6.694 6.694 298,395 -0.29(-4.14%)
Dec 10, 2007 6.987 7.071 6.907 6.983 264,440 -0.00(-0.06%)
Dec 07, 2007 7.125 7.125 6.907 6.987 238,463 -0.13(-1.87%)
Dec 06, 2007 7.063 7.223 6.956 7.120 334,902 +0.07(+0.95%)
Dec 05, 2007 7.107 7.165 6.965 7.054 281,867 +0.03(+0.38%)
Dec 04, 2007 7.067 7.178 6.960 7.027 495,134 -0.09(-1.31%)
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.