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 29, 2009 5.040 5.316 4.805 4.822 861,431 -0.17(-3.47%)
May 28, 2009 5.160 5.160 4.627 4.996 251,775 -0.14(-2.77%)
May 27, 2009 5.520 5.520 5.116 5.138 365,430 -0.32(-5.79%)
May 26, 2009 4.729 5.596 4.729 5.454 771,818 +0.65(+13.51%)
May 22, 2009 4.778 4.956 4.721 4.805 321,292 +0.05(+1.12%)
May 21, 2009 4.769 4.938 4.489 4.751 244,549 -0.12(-2.37%)
May 20, 2009 5.258 5.320 4.809 4.867 338,191 -0.36(-6.89%)
May 19, 2009 5.014 5.338 4.805 5.227 385,891 +0.14(+2.80%)
May 18, 2009 4.729 5.147 4.716 5.085 528,707 +0.51(+11.18%)
May 15, 2009 4.556 4.667 4.471 4.574 431,989 +0.06(+1.38%)
May 14, 2009 4.298 4.742 4.245 4.511 402,587 +0.25(+5.95%)
May 13, 2009 4.547 4.547 4.249 4.258 489,098 -0.39(-8.41%)
May 12, 2009 4.751 4.885 4.380 4.649 490,490 -0.05(-1.13%)
May 11, 2009 4.907 5.107 4.565 4.702 889,629 -0.40(-7.76%)
May 08, 2009 4.951 5.205 4.889 5.098 272,015 +0.25(+5.23%)
May 07, 2009 5.000 5.196 4.814 4.845 469,953 -0.07(-1.45%)
May 06, 2009 5.214 5.302 4.662 4.916 669,152 -0.24(-4.74%)
May 05, 2009 5.440 5.463 5.018 5.160 1,093,057 -0.31(-5.61%)
May 04, 2009 5.538 5.996 4.520 5.467 2,188,819 +0.55(+11.21%)
May 01, 2009 4.449 5.040 4.449 4.916 1,825,323 +1.26(+34.39%)
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%)
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.