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 (%)
Jun 30, 2008 3.436 3.552 3.321 3.370 631,450 -0.06(-1.69%)
Jun 27, 2008 3.410 3.494 3.263 3.428 1,478,272 -0.00(-0.13%)
Jun 26, 2008 3.583 3.681 3.410 3.432 277,617 -0.20(-5.40%)
Jun 25, 2008 3.454 3.668 3.450 3.628 268,874 +0.19(+5.43%)
Jun 24, 2008 3.428 3.543 3.352 3.441 340,045 -0.02(-0.51%)
Jun 23, 2008 3.570 3.583 3.396 3.459 351,103 -0.09(-2.51%)
Jun 20, 2008 3.561 3.570 3.472 3.548 479,025 -0.04(-1.12%)
Jun 19, 2008 3.574 3.619 3.481 3.588 233,530 +0.01(+0.37%)
Jun 18, 2008 3.592 3.632 3.494 3.574 217,611 -0.04(-1.11%)
Jun 17, 2008 3.806 3.819 3.606 3.615 161,289 -0.18(-4.81%)
Jun 16, 2008 3.797 3.837 3.646 3.797 183,458 -0.02(-0.58%)
Jun 13, 2008 3.726 3.819 3.663 3.819 121,522 +0.13(+3.62%)
Jun 12, 2008 3.623 3.859 3.623 3.686 155,237 +0.10(+2.73%)
Jun 11, 2008 3.895 3.895 3.574 3.588 301,372 -0.32(-8.30%)
Jun 10, 2008 3.815 3.939 3.717 3.913 357,492 +0.18(+4.89%)
Jun 09, 2008 3.770 3.864 3.672 3.730 267,906 +0.00(+0.00%)
Jun 06, 2008 4.086 4.086 3.726 3.730 318,209 -0.40(-9.70%)
Jun 05, 2008 3.966 4.158 3.966 4.131 191,525 +0.16(+4.15%)
Jun 04, 2008 3.886 4.046 3.873 3.966 103,125 +0.06(+1.48%)
Jun 03, 2008 3.859 3.926 3.806 3.908 115,142 +0.07(+1.86%)
Jun 02, 2008 3.988 3.988 3.690 3.837 311,888 -0.16(-4.12%)
May 30, 2008 4.020 4.060 3.935 4.002 375,679 -0.00(-0.11%)
May 29, 2008 3.842 4.140 3.842 4.006 204,132 +0.15(+3.81%)
May 28, 2008 3.877 3.913 3.779 3.859 126,358 -0.04(-1.14%)
May 27, 2008 3.775 3.957 3.775 3.904 201,625 +0.14(+3.79%)
May 26, 2008 3.824 3.877 3.739 3.761 222,111 +0.00(+0.00%)
May 23, 2008 3.824 3.877 3.739 3.761 222,111 -0.10(-2.54%)
May 22, 2008 3.855 4.006 3.819 3.859 471,162 -0.02(-0.46%)
May 21, 2008 3.953 4.055 3.819 3.877 368,805 -0.06(-1.47%)
May 20, 2008 3.873 4.060 3.850 3.935 203,101 +0.04(+0.91%)
May 19, 2008 3.815 3.984 3.779 3.899 284,105 +0.08(+1.98%)
May 16, 2008 4.011 4.011 3.784 3.824 253,959 -0.16(-3.92%)
May 15, 2008 3.953 4.024 3.899 3.980 194,692 +0.02(+0.56%)
May 14, 2008 3.895 3.980 3.837 3.957 413,030 +0.08(+1.95%)
May 13, 2008 3.744 3.890 3.704 3.882 197,521 +0.13(+3.44%)
May 12, 2008 3.628 3.761 3.606 3.753 316,826 +0.15(+4.07%)
May 09, 2008 3.499 3.650 3.499 3.606 218,955 +0.05(+1.38%)
May 08, 2008 3.695 3.784 3.468 3.557 540,319 -0.13(-3.62%)
May 07, 2008 3.721 3.864 3.677 3.690 296,427 -0.03(-0.72%)
May 06, 2008 3.739 3.788 3.677 3.717 498,862 -0.05(-1.42%)
May 05, 2008 3.784 3.828 3.672 3.770 678,952 -0.03(-0.82%)
May 02, 2008 3.953 3.953 3.695 3.801 786,234 -0.13(-3.39%)
May 01, 2008 3.984 3.984 3.775 3.935 989,872 -0.16(-3.81%)
Apr 30, 2008 4.251 4.358 4.060 4.091 343,229 -0.13(-3.16%)
Apr 29, 2008 4.198 4.256 4.122 4.224 157,326 +0.01(+0.32%)
Apr 28, 2008 4.229 4.273 4.118 4.211 170,053 -0.04(-0.84%)
Apr 25, 2008 4.300 4.318 4.006 4.247 347,239 -0.02(-0.52%)
Apr 24, 2008 3.948 4.313 3.882 4.269 405,263 +0.33(+8.36%)
Apr 23, 2008 3.904 3.984 3.850 3.939 262,006 +0.06(+1.49%)
Apr 22, 2008 4.028 4.033 3.828 3.882 364,573 -0.17(-4.18%)
Apr 21, 2008 4.055 4.100 4.024 4.051 229,549 -0.04(-0.98%)
Apr 18, 2008 3.962 4.131 3.957 4.091 488,618 +0.22(+5.75%)
Apr 17, 2008 3.779 3.913 3.779 3.868 610,061 +0.08(+2.24%)
Apr 16, 2008 3.824 3.828 3.726 3.784 403,257 +0.02(+0.47%)
Apr 15, 2008 3.882 3.882 3.761 3.766 352,646 -0.09(-2.42%)
Apr 14, 2008 3.850 3.873 3.819 3.859 227,269 +0.00(+0.00%)
Apr 11, 2008 3.855 3.944 3.806 3.859 350,613 -0.09(-2.25%)
Apr 10, 2008 3.855 4.024 3.775 3.948 287,390 +0.08(+1.95%)
Apr 09, 2008 3.975 4.006 3.837 3.873 431,175 -0.09(-2.36%)
Apr 08, 2008 3.988 4.015 3.890 3.966 379,808 -0.06(-1.55%)
Apr 07, 2008 4.158 4.171 3.988 4.028 474,161 -0.10(-2.37%)
Apr 04, 2008 4.118 4.131 4.002 4.126 376,333 +0.04(+0.87%)
Apr 03, 2008 4.113 4.207 4.006 4.091 335,433 -0.06(-1.50%)
Apr 02, 2008 4.051 4.229 3.984 4.153 416,750 +0.08(+2.08%)
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.