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 +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 (%)
May 29, 2009 5.048 5.324 4.812 4.830 860,135 -0.17(-3.47%)
May 28, 2009 5.168 5.168 4.634 5.003 251,396 -0.14(-2.77%)
May 27, 2009 5.529 5.529 5.124 5.146 364,880 -0.32(-5.79%)
May 26, 2009 4.736 5.604 4.736 5.462 770,657 +0.65(+13.51%)
May 22, 2009 4.785 4.963 4.728 4.812 320,809 +0.05(+1.12%)
May 21, 2009 4.776 4.945 4.496 4.759 244,180 -0.12(-2.37%)
May 20, 2009 5.266 5.328 4.816 4.874 337,682 -0.36(-6.89%)
May 19, 2009 5.021 5.346 4.812 5.235 385,310 +0.14(+2.80%)
May 18, 2009 4.736 5.155 4.723 5.092 527,911 +0.51(+11.18%)
May 15, 2009 4.563 4.674 4.478 4.580 431,339 +0.06(+1.38%)
May 14, 2009 4.304 4.750 4.251 4.518 401,981 +0.25(+5.95%)
May 13, 2009 4.554 4.554 4.256 4.264 488,361 -0.39(-8.41%)
May 12, 2009 4.759 4.892 4.386 4.656 489,752 -0.05(-1.13%)
May 11, 2009 4.914 5.115 4.572 4.710 888,290 -0.40(-7.76%)
May 08, 2009 4.959 5.213 4.897 5.106 271,606 +0.25(+5.23%)
May 07, 2009 5.008 5.204 4.821 4.852 469,246 -0.07(-1.45%)
May 06, 2009 5.221 5.310 4.669 4.923 668,144 -0.24(-4.74%)
May 05, 2009 5.448 5.471 5.026 5.168 1,091,412 -0.31(-5.61%)
May 04, 2009 5.546 6.005 4.527 5.475 2,185,524 +0.55(+11.21%)
May 01, 2009 4.456 5.048 4.456 4.923 1,822,575 +1.26(+34.39%)
Apr 30, 2009 3.601 3.966 3.601 3.663 794,818 +0.06(+1.73%)
Apr 29, 2009 3.530 3.739 3.374 3.601 393,451 +0.12(+3.45%)
Apr 28, 2009 3.218 3.530 3.138 3.481 451,681 +0.20(+6.25%)
Apr 27, 2009 3.169 3.311 3.116 3.276 336,649 +0.02(+0.55%)
Apr 24, 2009 3.214 3.330 3.183 3.258 520,316 +0.07(+2.09%)
Apr 23, 2009 2.991 3.232 2.827 3.192 193,007 +0.21(+7.17%)
Apr 22, 2009 2.831 2.996 2.818 2.978 1,394,341 +0.08(+2.77%)
Apr 21, 2009 2.698 2.902 2.698 2.898 172,454 +0.18(+6.55%)
Apr 20, 2009 2.733 2.889 2.689 2.720 137,341 -0.09(-3.17%)
Apr 17, 2009 2.889 2.889 2.697 2.809 528,767 -0.06(-2.17%)
Apr 16, 2009 2.791 2.916 2.729 2.871 172,811 +0.09(+3.20%)
Apr 15, 2009 2.675 2.795 2.675 2.782 154,269 +0.08(+2.80%)
Apr 14, 2009 2.733 2.782 2.560 2.706 159,705 -0.09(-3.18%)
Apr 13, 2009 2.778 2.827 2.738 2.795 385,133 -0.07(-2.33%)
Apr 09, 2009 2.738 2.951 2.689 2.862 474,662 +0.21(+8.07%)
Apr 08, 2009 2.568 2.662 2.284 2.649 348,043 +0.08(+3.12%)
Apr 07, 2009 2.840 2.893 2.564 2.568 402,797 -0.34(-11.64%)
Apr 06, 2009 2.938 2.938 2.733 2.907 150,108 -0.07(-2.39%)
Apr 03, 2009 2.978 3.049 2.911 2.978 148,976 -0.02(-0.59%)
Apr 02, 2009 2.791 3.152 2.791 2.996 208,807 +0.30(+11.24%)
Apr 01, 2009 2.564 2.729 2.497 2.693 135,122 +0.08(+3.07%)
Mar 31, 2009 2.604 2.751 2.462 2.613 188,128 +0.06(+2.26%)
Mar 30, 2009 2.747 2.804 2.497 2.555 175,743 -0.59(-18.70%)
Mar 26, 2009 3.071 3.200 3.040 3.143 160,656 +0.13(+4.28%)
Mar 25, 2009 2.889 3.080 2.733 3.014 172,129 +0.15(+5.29%)
Mar 24, 2009 3.080 3.116 2.844 2.862 158,387 -0.28(-9.05%)
Mar 23, 2009 3.000 3.160 2.444 3.147 291,802 +0.45(+16.86%)
Mar 20, 2009 2.693 2.804 2.617 2.693 331,203 +0.11(+4.13%)
Mar 19, 2009 2.675 2.747 2.457 2.586 234,556 -0.30(-10.48%)
Mar 18, 2009 2.889 2.942 2.689 2.889 183,460 -0.01(-0.31%)
Mar 17, 2009 2.715 2.898 2.622 2.898 151,346 +0.16(+6.03%)
Mar 16, 2009 2.729 2.813 2.653 2.733 226,350 +0.03(+0.99%)
Mar 13, 2009 2.844 2.978 2.635 2.706 215,574 -0.08(-2.72%)
Mar 12, 2009 2.159 2.831 2.159 2.782 252,477 +0.62(+28.60%)
Mar 11, 2009 2.181 2.203 2.119 2.163 79,377 -0.00(-0.21%)
Mar 10, 2009 2.057 2.284 2.057 2.168 229,506 +0.18(+8.95%)
Mar 09, 2009 1.954 2.032 1.878 1.990 226,586 +0.00(+0.22%)
Mar 06, 2009 2.025 2.092 1.923 1.985 127,987 -0.02(-1.11%)
Mar 05, 2009 2.057 2.123 2.003 2.008 106,135 -0.12(-5.45%)
Mar 04, 2009 2.052 2.146 2.003 2.123 129,861 -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.