Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.335 -0.065 (-1.91%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 2, 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, 2009 3.654 4.024 3.654 3.717 783,365 +0.06(+1.73%)
Apr 29, 2009 3.582 3.794 3.423 3.654 387,782 +0.12(+3.45%)
Apr 28, 2009 3.265 3.582 3.184 3.532 445,172 +0.21(+6.25%)
Apr 27, 2009 3.216 3.360 3.162 3.324 331,798 +0.02(+0.55%)
Apr 24, 2009 3.261 3.378 3.229 3.306 512,818 +0.07(+2.09%)
Apr 23, 2009 3.035 3.279 2.868 3.238 190,226 +0.22(+7.17%)
Apr 22, 2009 2.872 3.040 2.859 3.022 1,374,250 +0.08(+2.76%)
Apr 21, 2009 2.737 2.945 2.737 2.940 169,969 +0.18(+6.55%)
Apr 20, 2009 2.773 2.931 2.728 2.760 135,362 -0.09(-3.17%)
Apr 17, 2009 2.931 2.931 2.737 2.850 521,148 -0.06(-2.17%)
Apr 16, 2009 2.832 2.958 2.769 2.913 170,321 +0.09(+3.20%)
Apr 15, 2009 2.714 2.836 2.714 2.823 152,046 +0.08(+2.80%)
Apr 14, 2009 2.773 2.823 2.597 2.746 157,404 -0.09(-3.18%)
Apr 13, 2009 2.818 2.868 2.778 2.836 379,583 -0.07(-2.33%)
Apr 09, 2009 2.778 2.994 2.728 2.904 467,823 +0.22(+8.07%)
Apr 08, 2009 2.606 2.701 2.317 2.687 343,028 +0.08(+3.12%)
Apr 07, 2009 2.881 2.936 2.601 2.606 396,993 -0.34(-11.64%)
Apr 06, 2009 2.981 2.981 2.773 2.949 147,945 -0.07(-2.39%)
Apr 03, 2009 3.022 3.094 2.954 3.022 146,829 -0.02(-0.59%)
Apr 02, 2009 2.832 3.198 2.832 3.040 205,798 +0.31(+11.24%)
Apr 01, 2009 2.601 2.769 2.534 2.732 133,175 +0.08(+3.07%)
Mar 31, 2009 2.642 2.791 2.498 2.651 185,417 +0.06(+2.27%)
Mar 30, 2009 2.787 2.845 2.534 2.592 173,211 -0.60(-18.70%)
Mar 26, 2009 3.116 3.247 3.085 3.189 158,341 +0.13(+4.28%)
Mar 25, 2009 2.931 3.125 2.773 3.058 169,648 +0.15(+5.29%)
Mar 24, 2009 3.125 3.162 2.886 2.904 156,104 -0.29(-9.05%)
Mar 23, 2009 3.044 3.207 2.480 3.193 287,597 +0.46(+16.86%)
Mar 20, 2009 2.732 2.845 2.656 2.732 326,431 +0.11(+4.13%)
Mar 19, 2009 2.714 2.787 2.493 2.624 231,177 -0.31(-10.48%)
Mar 18, 2009 2.931 2.985 2.728 2.931 180,816 -0.01(-0.31%)
Mar 17, 2009 2.755 2.940 2.660 2.940 149,165 +0.17(+6.03%)
Mar 16, 2009 2.769 2.854 2.692 2.773 223,088 +0.03(+0.99%)
Mar 13, 2009 2.886 3.022 2.674 2.746 212,467 -0.08(-2.72%)
Mar 12, 2009 2.190 2.872 2.190 2.823 248,839 +0.63(+28.60%)
Mar 11, 2009 2.213 2.236 2.150 2.195 78,234 -0.00(-0.21%)
Mar 10, 2009 2.087 2.317 2.087 2.200 226,199 +0.18(+8.95%)
Mar 09, 2009 1.983 2.062 1.906 2.019 223,321 +0.00(+0.22%)
Mar 06, 2009 2.055 2.123 1.951 2.014 126,143 -0.02(-1.11%)
Mar 05, 2009 2.087 2.154 2.032 2.037 104,606 -0.12(-5.45%)
Mar 04, 2009 2.082 2.177 2.032 2.154 127,989 -0.02(-1.04%)
Mar 02, 2009 2.317 2.349 2.163 2.177 254,195 -0.19(-8.02%)
Feb 27, 2009 2.398 2.543 2.163 2.367 352,788 -0.09(-3.50%)
Feb 26, 2009 2.728 2.769 2.448 2.452 228,681 -0.25(-9.35%)
Feb 25, 2009 2.714 2.891 2.498 2.705 321,770 -0.02(-0.83%)
Feb 24, 2009 2.543 2.927 2.543 2.728 305,310 +0.22(+8.83%)
Feb 23, 2009 2.683 2.683 2.425 2.507 216,366 -0.15(-5.77%)
Feb 20, 2009 2.601 2.714 2.519 2.660 149,898 -0.01(-0.34%)
Feb 19, 2009 2.778 2.805 2.615 2.669 87,309 -0.08(-2.80%)
Feb 18, 2009 2.891 2.891 2.611 2.746 98,803 -0.10(-3.65%)
Feb 17, 2009 2.931 3.031 2.818 2.850 159,713 -0.22(-7.21%)
Feb 13, 2009 2.922 3.171 2.922 3.071 91,625 +0.14(+4.94%)
Feb 12, 2009 2.769 2.954 2.769 2.927 64,464 -0.03(-1.07%)
Feb 11, 2009 2.823 2.994 2.796 2.958 191,714 +0.17(+5.99%)
Feb 10, 2009 3.085 3.166 2.751 2.791 120,030 -0.31(-9.91%)
Feb 09, 2009 3.184 3.184 2.976 3.098 102,945 -0.12(-3.65%)
Feb 06, 2009 2.990 3.288 2.949 3.216 393,052 +0.21(+7.07%)
Feb 05, 2009 2.565 3.098 2.565 3.003 357,630 +0.42(+16.46%)
Feb 04, 2009 2.737 2.823 2.579 2.579 106,216 -0.15(-5.46%)
Feb 03, 2009 2.651 2.809 2.615 2.728 125,184 +0.10(+3.78%)
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.