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

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2008 4.307 4.415 4.113 4.144 338,793 -0.14(-3.16%)
Apr 29, 2008 4.253 4.311 4.176 4.280 155,293 +0.01(+0.32%)
Apr 28, 2008 4.284 4.329 4.171 4.266 167,855 -0.04(-0.84%)
Apr 25, 2008 4.356 4.374 4.059 4.302 342,751 -0.02(-0.52%)
Apr 24, 2008 4.000 4.370 3.932 4.325 400,026 +0.33(+8.36%)
Apr 23, 2008 3.955 4.036 3.901 3.991 258,620 +0.06(+1.49%)
Apr 22, 2008 4.081 4.086 3.878 3.932 359,861 -0.17(-4.18%)
Apr 21, 2008 4.108 4.153 4.077 4.104 226,582 -0.04(-0.98%)
Apr 18, 2008 4.014 4.185 4.009 4.144 482,303 +0.23(+5.75%)
Apr 17, 2008 3.829 3.964 3.829 3.919 602,177 +0.09(+2.24%)
Apr 16, 2008 3.874 3.878 3.775 3.833 398,046 +0.02(+0.47%)
Apr 15, 2008 3.932 3.932 3.811 3.815 348,089 -0.09(-2.42%)
Apr 14, 2008 3.901 3.923 3.869 3.910 224,332 +0.00(+0.00%)
Apr 11, 2008 3.905 3.996 3.856 3.910 346,082 -0.09(-2.25%)
Apr 10, 2008 3.905 4.077 3.824 4.000 283,676 +0.08(+1.95%)
Apr 09, 2008 4.027 4.059 3.887 3.923 425,602 -0.09(-2.36%)
Apr 08, 2008 4.041 4.068 3.941 4.018 374,900 -0.06(-1.55%)
Apr 07, 2008 4.212 4.226 4.041 4.081 468,034 -0.10(-2.37%)
Apr 04, 2008 4.171 4.185 4.054 4.180 371,470 +0.04(+0.87%)
Apr 03, 2008 4.167 4.262 4.059 4.144 331,098 -0.06(-1.50%)
Apr 02, 2008 4.104 4.284 4.036 4.207 411,364 +0.09(+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.