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 3.431 3.547 3.316 3.365 632,402 -0.06(-1.69%)
Jun 27, 2008 3.405 3.489 3.258 3.422 1,480,501 -0.00(-0.13%)
Jun 26, 2008 3.578 3.676 3.405 3.427 278,036 -0.20(-5.40%)
Jun 25, 2008 3.449 3.662 3.445 3.622 269,279 +0.19(+5.43%)
Jun 24, 2008 3.422 3.538 3.347 3.436 340,558 -0.02(-0.51%)
Jun 23, 2008 3.565 3.578 3.391 3.454 351,632 -0.09(-2.51%)
Jun 20, 2008 3.556 3.565 3.467 3.542 479,747 -0.04(-1.12%)
Jun 19, 2008 3.569 3.614 3.476 3.582 233,882 +0.01(+0.37%)
Jun 18, 2008 3.587 3.627 3.489 3.569 217,939 -0.04(-1.11%)
Jun 17, 2008 3.800 3.814 3.600 3.609 161,532 -0.18(-4.81%)
Jun 16, 2008 3.791 3.831 3.640 3.791 183,734 -0.02(-0.58%)
Jun 13, 2008 3.720 3.814 3.658 3.814 121,705 +0.13(+3.62%)
Jun 12, 2008 3.618 3.854 3.618 3.680 155,471 +0.10(+2.73%)
Jun 11, 2008 3.889 3.889 3.569 3.582 301,826 -0.32(-8.30%)
Jun 10, 2008 3.809 3.934 3.711 3.907 358,031 +0.18(+4.89%)
Jun 09, 2008 3.765 3.858 3.667 3.725 268,310 +0.00(+0.00%)
Jun 06, 2008 4.080 4.080 3.720 3.725 318,689 -0.40(-9.70%)
Jun 05, 2008 3.960 4.151 3.960 4.125 191,814 +0.16(+4.15%)
Jun 04, 2008 3.880 4.040 3.867 3.960 103,281 +0.06(+1.48%)
Jun 03, 2008 3.854 3.920 3.800 3.902 115,315 +0.07(+1.86%)
Jun 02, 2008 3.982 3.982 3.685 3.831 312,358 -0.16(-4.12%)
May 30, 2008 4.014 4.054 3.929 3.996 376,246 -0.00(-0.11%)
May 29, 2008 3.836 4.134 3.836 4.000 204,440 +0.15(+3.81%)
May 28, 2008 3.871 3.907 3.774 3.854 126,549 -0.04(-1.14%)
May 27, 2008 3.769 3.951 3.769 3.898 201,929 +0.14(+3.79%)
May 26, 2008 3.818 3.871 3.734 3.756 222,446 +0.00(+0.00%)
May 23, 2008 3.818 3.871 3.734 3.756 222,446 -0.10(-2.54%)
May 22, 2008 3.849 4.000 3.814 3.854 471,873 -0.02(-0.46%)
May 21, 2008 3.947 4.049 3.814 3.871 369,361 -0.06(-1.47%)
May 20, 2008 3.867 4.054 3.845 3.929 203,407 +0.04(+0.91%)
May 19, 2008 3.809 3.978 3.774 3.894 284,534 +0.08(+1.98%)
May 16, 2008 4.005 4.005 3.778 3.818 254,342 -0.16(-3.91%)
May 15, 2008 3.947 4.018 3.894 3.974 194,986 +0.02(+0.56%)
May 14, 2008 3.889 3.974 3.831 3.951 413,652 +0.08(+1.95%)
May 13, 2008 3.738 3.885 3.698 3.876 197,818 +0.13(+3.44%)
May 12, 2008 3.622 3.756 3.600 3.747 317,303 +0.15(+4.07%)
May 09, 2008 3.494 3.645 3.494 3.600 219,285 +0.05(+1.38%)
May 08, 2008 3.689 3.778 3.462 3.551 541,133 -0.13(-3.62%)
May 07, 2008 3.716 3.858 3.671 3.685 296,874 -0.03(-0.72%)
May 06, 2008 3.734 3.782 3.671 3.711 499,614 -0.05(-1.42%)
May 05, 2008 3.778 3.822 3.667 3.765 679,976 -0.03(-0.82%)
May 02, 2008 3.947 3.947 3.689 3.796 787,419 -0.13(-3.39%)
May 01, 2008 3.978 3.978 3.769 3.929 991,364 -0.16(-3.81%)
Apr 30, 2008 4.245 4.351 4.054 4.085 343,746 -0.13(-3.16%)
Apr 29, 2008 4.191 4.249 4.116 4.218 157,564 +0.01(+0.32%)
Apr 28, 2008 4.222 4.267 4.111 4.205 170,309 -0.04(-0.84%)
Apr 25, 2008 4.294 4.311 4.000 4.240 347,762 -0.02(-0.52%)
Apr 24, 2008 3.942 4.307 3.876 4.262 405,874 +0.33(+8.36%)
Apr 23, 2008 3.898 3.978 3.845 3.934 262,401 +0.06(+1.49%)
Apr 22, 2008 4.022 4.027 3.822 3.876 365,122 -0.17(-4.18%)
Apr 21, 2008 4.049 4.094 4.018 4.045 229,895 -0.04(-0.98%)
Apr 18, 2008 3.956 4.125 3.951 4.085 489,354 +0.22(+5.75%)
Apr 17, 2008 3.774 3.907 3.774 3.862 610,981 +0.08(+2.24%)
Apr 16, 2008 3.818 3.822 3.720 3.778 403,865 +0.02(+0.47%)
Apr 15, 2008 3.876 3.876 3.756 3.760 353,178 -0.09(-2.42%)
Apr 14, 2008 3.845 3.867 3.814 3.854 227,611 +0.00(+0.00%)
Apr 11, 2008 3.849 3.938 3.800 3.854 351,141 -0.09(-2.25%)
Apr 10, 2008 3.849 4.018 3.769 3.942 287,823 +0.08(+1.95%)
Apr 09, 2008 3.969 4.000 3.831 3.867 431,825 -0.09(-2.36%)
Apr 08, 2008 3.982 4.009 3.885 3.960 380,381 -0.06(-1.55%)
Apr 07, 2008 4.151 4.165 3.982 4.022 474,876 -0.10(-2.37%)
Apr 04, 2008 4.111 4.125 3.996 4.120 376,900 +0.04(+0.87%)
Apr 03, 2008 4.107 4.200 4.000 4.085 335,939 -0.06(-1.50%)
Apr 02, 2008 4.045 4.222 3.978 4.147 417,378 +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.