Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.140 -0.120 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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%)
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.