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 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 (%)
May 30, 2008 4.020 4.060 3.935 4.002 375,679 -0.00(-0.11%)
May 29, 2008 3.842 4.140 3.842 4.006 204,132 +0.15(+3.81%)
May 28, 2008 3.877 3.913 3.779 3.859 126,358 -0.04(-1.14%)
May 27, 2008 3.775 3.957 3.775 3.904 201,625 +0.14(+3.79%)
May 26, 2008 3.824 3.877 3.739 3.761 222,111 +0.00(+0.00%)
May 23, 2008 3.824 3.877 3.739 3.761 222,111 -0.10(-2.54%)
May 22, 2008 3.855 4.006 3.819 3.859 471,162 -0.02(-0.46%)
May 21, 2008 3.953 4.055 3.819 3.877 368,805 -0.06(-1.47%)
May 20, 2008 3.873 4.060 3.850 3.935 203,101 +0.04(+0.91%)
May 19, 2008 3.815 3.984 3.779 3.899 284,105 +0.08(+1.98%)
May 16, 2008 4.011 4.011 3.784 3.824 253,959 -0.16(-3.92%)
May 15, 2008 3.953 4.024 3.899 3.980 194,692 +0.02(+0.56%)
May 14, 2008 3.895 3.980 3.837 3.957 413,030 +0.08(+1.95%)
May 13, 2008 3.744 3.890 3.704 3.882 197,521 +0.13(+3.44%)
May 12, 2008 3.628 3.761 3.606 3.753 316,826 +0.15(+4.07%)
May 09, 2008 3.499 3.650 3.499 3.606 218,955 +0.05(+1.38%)
May 08, 2008 3.695 3.784 3.468 3.557 540,319 -0.13(-3.62%)
May 07, 2008 3.721 3.864 3.677 3.690 296,427 -0.03(-0.72%)
May 06, 2008 3.739 3.788 3.677 3.717 498,862 -0.05(-1.42%)
May 05, 2008 3.784 3.828 3.672 3.770 678,952 -0.03(-0.82%)
May 02, 2008 3.953 3.953 3.695 3.801 786,234 -0.13(-3.39%)
May 01, 2008 3.984 3.984 3.775 3.935 989,872 -0.16(-3.81%)
Apr 30, 2008 4.251 4.358 4.060 4.091 343,229 -0.13(-3.16%)
Apr 29, 2008 4.198 4.256 4.122 4.224 157,326 +0.01(+0.32%)
Apr 28, 2008 4.229 4.273 4.118 4.211 170,053 -0.04(-0.84%)
Apr 25, 2008 4.300 4.318 4.006 4.247 347,239 -0.02(-0.52%)
Apr 24, 2008 3.948 4.313 3.882 4.269 405,263 +0.33(+8.36%)
Apr 23, 2008 3.904 3.984 3.850 3.939 262,006 +0.06(+1.49%)
Apr 22, 2008 4.028 4.033 3.828 3.882 364,573 -0.17(-4.18%)
Apr 21, 2008 4.055 4.100 4.024 4.051 229,549 -0.04(-0.98%)
Apr 18, 2008 3.962 4.131 3.957 4.091 488,618 +0.22(+5.75%)
Apr 17, 2008 3.779 3.913 3.779 3.868 610,061 +0.08(+2.24%)
Apr 16, 2008 3.824 3.828 3.726 3.784 403,257 +0.02(+0.47%)
Apr 15, 2008 3.882 3.882 3.761 3.766 352,646 -0.09(-2.42%)
Apr 14, 2008 3.850 3.873 3.819 3.859 227,269 +0.00(+0.00%)
Apr 11, 2008 3.855 3.944 3.806 3.859 350,613 -0.09(-2.25%)
Apr 10, 2008 3.855 4.024 3.775 3.948 287,390 +0.08(+1.95%)
Apr 09, 2008 3.975 4.006 3.837 3.873 431,175 -0.09(-2.36%)
Apr 08, 2008 3.988 4.015 3.890 3.966 379,808 -0.06(-1.55%)
Apr 07, 2008 4.158 4.171 3.988 4.028 474,161 -0.10(-2.37%)
Apr 04, 2008 4.118 4.131 4.002 4.126 376,333 +0.04(+0.87%)
Apr 03, 2008 4.113 4.207 4.006 4.091 335,433 -0.06(-1.50%)
Apr 02, 2008 4.051 4.229 3.984 4.153 416,750 +0.08(+2.08%)
Apr 01, 2008 3.819 4.100 3.819 4.069 415,883 +0.16(+4.22%)
Mar 31, 2008 3.819 4.060 3.770 3.904 349,112 +0.11(+2.81%)
Mar 28, 2008 4.020 4.024 3.788 3.797 159,076 -0.21(-5.22%)
Mar 27, 2008 4.118 4.180 3.975 4.006 363,142 -0.10(-2.39%)
Mar 26, 2008 4.162 4.184 3.980 4.104 348,971 -0.08(-1.92%)
Mar 25, 2008 4.198 4.278 4.100 4.184 424,437 +0.00(+0.00%)
Mar 24, 2008 4.011 4.260 4.002 4.184 453,312 +0.23(+5.86%)
Mar 21, 2008 3.899 4.113 3.766 3.953 1,231,207 +0.00(+0.00%)
Mar 20, 2008 3.899 4.113 3.766 3.953 1,231,207 +0.12(+3.26%)
Mar 19, 2008 3.775 4.011 3.775 3.828 473,308 +0.07(+1.78%)
Mar 18, 2008 3.610 3.788 3.574 3.761 344,035 +0.28(+7.92%)
Mar 17, 2008 3.521 3.663 3.472 3.485 570,891 -0.04(-1.01%)
Mar 14, 2008 3.686 3.686 3.463 3.521 492,810 -0.12(-3.42%)
Mar 13, 2008 3.552 3.690 3.485 3.646 397,367 +0.05(+1.49%)
Mar 12, 2008 3.677 3.824 3.583 3.592 421,362 -0.08(-2.30%)
Mar 11, 2008 3.557 3.690 3.494 3.677 656,182 +0.14(+3.90%)
Mar 10, 2008 3.793 3.793 3.512 3.539 556,628 -0.23(-6.14%)
Mar 07, 2008 3.815 3.842 3.717 3.770 659,001 -0.01(-0.24%)
Mar 06, 2008 4.006 4.006 3.775 3.779 1,012,342 -0.23(-5.67%)
Mar 05, 2008 3.895 4.006 3.824 4.006 1,206,311 +0.13(+3.33%)
Mar 04, 2008 3.948 3.948 3.846 3.877 1,898,687 -0.11(-2.68%)
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.