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 (%)
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%)
Mar 02, 2009 2.280 2.311 2.129 2.142 258,300 -0.19(-8.02%)
Feb 27, 2009 2.360 2.502 2.129 2.329 358,485 -0.08(-3.50%)
Feb 26, 2009 2.685 2.725 2.409 2.413 232,374 -0.25(-9.35%)
Feb 25, 2009 2.671 2.845 2.458 2.662 326,966 -0.02(-0.83%)
Feb 24, 2009 2.502 2.880 2.502 2.685 310,241 +0.22(+8.83%)
Feb 23, 2009 2.640 2.640 2.387 2.467 219,861 -0.15(-5.77%)
Feb 20, 2009 2.560 2.671 2.479 2.618 152,319 -0.01(-0.34%)
Feb 19, 2009 2.733 2.760 2.573 2.627 88,719 -0.08(-2.80%)
Feb 18, 2009 2.845 2.845 2.569 2.702 100,398 -0.10(-3.65%)
Feb 17, 2009 2.885 2.982 2.773 2.805 162,293 -0.22(-7.21%)
Feb 13, 2009 2.876 3.120 2.876 3.022 93,104 +0.14(+4.94%)
Feb 12, 2009 2.725 2.907 2.725 2.880 65,505 -0.03(-1.07%)
Feb 11, 2009 2.778 2.947 2.751 2.911 194,810 +0.16(+5.99%)
Feb 10, 2009 3.036 3.116 2.707 2.747 121,968 -0.30(-9.91%)
Feb 09, 2009 3.133 3.133 2.929 3.049 104,608 -0.12(-3.65%)
Feb 06, 2009 2.942 3.236 2.902 3.165 399,399 +0.21(+7.07%)
Feb 05, 2009 2.525 3.049 2.525 2.956 363,406 +0.42(+16.46%)
Feb 04, 2009 2.693 2.778 2.538 2.538 107,931 -0.15(-5.46%)
Feb 03, 2009 2.609 2.765 2.573 2.685 127,206 +0.10(+3.78%)
Feb 02, 2009 2.329 2.622 2.298 2.587 248,646 +0.25(+10.65%)
Jan 30, 2009 2.680 2.680 2.338 2.338 162,684 -0.27(-10.24%)
Jan 29, 2009 2.742 2.756 2.582 2.605 137,099 -0.17(-6.09%)
Jan 28, 2009 2.636 2.889 2.565 2.773 145,952 +0.18(+7.03%)
Jan 27, 2009 2.756 2.836 2.462 2.591 246,495 -0.16(-5.82%)
Jan 26, 2009 2.778 2.822 2.560 2.751 199,231 +0.14(+5.45%)
Jan 23, 2009 2.569 2.769 2.493 2.609 191,231 -0.01(-0.51%)
Jan 22, 2009 2.636 2.787 2.511 2.622 118,485 -0.07(-2.64%)
Jan 21, 2009 2.685 2.773 2.605 2.693 149,014 +0.04(+1.68%)
Jan 20, 2009 2.969 2.991 2.649 2.649 232,881 -0.38(-12.48%)
Jan 16, 2009 3.000 3.049 2.720 3.027 363,955 +0.05(+1.64%)
Jan 15, 2009 2.778 3.001 2.680 2.978 348,601 +0.20(+7.37%)
Jan 14, 2009 3.009 3.027 2.693 2.773 356,071 -0.35(-11.11%)
Jan 13, 2009 3.147 3.391 3.031 3.120 270,409 -0.03(-0.85%)
Jan 12, 2009 3.058 3.231 3.058 3.147 272,557 +0.08(+2.46%)
Jan 09, 2009 3.271 3.329 3.049 3.071 466,077 -0.23(-6.87%)
Jan 08, 2009 3.062 3.325 2.853 3.298 489,305 +0.53(+19.29%)
Jan 07, 2009 3.000 3.093 2.742 2.765 326,330 -0.29(-9.46%)
Jan 06, 2009 2.742 3.116 2.689 3.053 295,281 +0.31(+11.16%)
Jan 05, 2009 2.573 2.751 2.369 2.747 218,045 +0.19(+7.48%)
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.