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 (%)
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%)
May 01, 2008 3.978 3.978 3.769 3.929 991,364 -0.16(-3.81%)
Apr 30, 2008 4.245 4.351 4.054 4.085 343,746 -0.13(-3.16%)
Apr 29, 2008 4.191 4.249 4.116 4.218 157,564 +0.01(+0.32%)
Apr 28, 2008 4.222 4.267 4.111 4.205 170,309 -0.04(-0.84%)
Apr 25, 2008 4.294 4.311 4.000 4.240 347,762 -0.02(-0.52%)
Apr 24, 2008 3.942 4.307 3.876 4.262 405,874 +0.33(+8.36%)
Apr 23, 2008 3.898 3.978 3.845 3.934 262,401 +0.06(+1.49%)
Apr 22, 2008 4.022 4.027 3.822 3.876 365,122 -0.17(-4.18%)
Apr 21, 2008 4.049 4.094 4.018 4.045 229,895 -0.04(-0.98%)
Apr 18, 2008 3.956 4.125 3.951 4.085 489,354 +0.22(+5.75%)
Apr 17, 2008 3.774 3.907 3.774 3.862 610,981 +0.08(+2.24%)
Apr 16, 2008 3.818 3.822 3.720 3.778 403,865 +0.02(+0.47%)
Apr 15, 2008 3.876 3.876 3.756 3.760 353,178 -0.09(-2.42%)
Apr 14, 2008 3.845 3.867 3.814 3.854 227,611 +0.00(+0.00%)
Apr 11, 2008 3.849 3.938 3.800 3.854 351,141 -0.09(-2.25%)
Apr 10, 2008 3.849 4.018 3.769 3.942 287,823 +0.08(+1.95%)
Apr 09, 2008 3.969 4.000 3.831 3.867 431,825 -0.09(-2.36%)
Apr 08, 2008 3.982 4.009 3.885 3.960 380,381 -0.06(-1.55%)
Apr 07, 2008 4.151 4.165 3.982 4.022 474,876 -0.10(-2.37%)
Apr 04, 2008 4.111 4.125 3.996 4.120 376,900 +0.04(+0.87%)
Apr 03, 2008 4.107 4.200 4.000 4.085 335,939 -0.06(-1.50%)
Apr 02, 2008 4.045 4.222 3.978 4.147 417,378 +0.08(+2.08%)
Apr 01, 2008 3.814 4.094 3.814 4.062 416,510 +0.16(+4.22%)
Mar 31, 2008 3.814 4.054 3.765 3.898 349,639 +0.11(+2.81%)
Mar 28, 2008 4.014 4.018 3.782 3.791 159,316 -0.21(-5.22%)
Mar 27, 2008 4.111 4.174 3.969 4.000 363,689 -0.10(-2.39%)
Mar 26, 2008 4.156 4.178 3.974 4.098 349,497 -0.08(-1.91%)
Mar 25, 2008 4.191 4.271 4.094 4.178 425,077 +0.00(+0.00%)
Mar 24, 2008 4.005 4.254 3.996 4.178 453,995 +0.23(+5.86%)
Mar 21, 2008 3.894 4.107 3.760 3.947 1,233,063 +0.00(+0.00%)
Mar 20, 2008 3.894 4.107 3.760 3.947 1,233,063 +0.12(+3.26%)
Mar 19, 2008 3.769 4.005 3.769 3.822 474,021 +0.07(+1.78%)
Mar 18, 2008 3.605 3.782 3.569 3.756 344,554 +0.28(+7.92%)
Mar 17, 2008 3.516 3.658 3.467 3.480 571,752 -0.04(-1.01%)
Mar 14, 2008 3.680 3.680 3.458 3.516 493,552 -0.12(-3.42%)
Mar 13, 2008 3.547 3.685 3.480 3.640 397,966 +0.05(+1.49%)
Mar 12, 2008 3.671 3.818 3.578 3.587 421,997 -0.08(-2.30%)
Mar 11, 2008 3.551 3.685 3.489 3.671 657,171 +0.14(+3.90%)
Mar 10, 2008 3.787 3.787 3.507 3.534 557,467 -0.23(-6.14%)
Mar 07, 2008 3.809 3.836 3.711 3.765 659,995 -0.01(-0.24%)
Mar 06, 2008 4.000 4.000 3.769 3.774 1,013,868 -0.23(-5.67%)
Mar 05, 2008 3.889 4.000 3.818 4.000 1,208,130 +0.13(+3.33%)
Mar 04, 2008 3.942 3.942 3.840 3.871 1,901,549 -0.11(-2.68%)
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.