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 (%)
Mar 31, 2009 2.604 2.751 2.462 2.613 188,128 +0.06(+2.26%)
Mar 30, 2009 2.747 2.804 2.497 2.555 175,743 -0.59(-18.70%)
Mar 26, 2009 3.071 3.200 3.040 3.143 160,656 +0.13(+4.28%)
Mar 25, 2009 2.889 3.080 2.733 3.014 172,129 +0.15(+5.29%)
Mar 24, 2009 3.080 3.116 2.844 2.862 158,387 -0.28(-9.05%)
Mar 23, 2009 3.000 3.160 2.444 3.147 291,802 +0.45(+16.86%)
Mar 20, 2009 2.693 2.804 2.617 2.693 331,203 +0.11(+4.13%)
Mar 19, 2009 2.675 2.747 2.457 2.586 234,556 -0.30(-10.48%)
Mar 18, 2009 2.889 2.942 2.689 2.889 183,460 -0.01(-0.31%)
Mar 17, 2009 2.715 2.898 2.622 2.898 151,346 +0.16(+6.03%)
Mar 16, 2009 2.729 2.813 2.653 2.733 226,350 +0.03(+0.99%)
Mar 13, 2009 2.844 2.978 2.635 2.706 215,574 -0.08(-2.72%)
Mar 12, 2009 2.159 2.831 2.159 2.782 252,477 +0.62(+28.60%)
Mar 11, 2009 2.181 2.203 2.119 2.163 79,377 -0.00(-0.21%)
Mar 10, 2009 2.057 2.284 2.057 2.168 229,506 +0.18(+8.95%)
Mar 09, 2009 1.954 2.032 1.878 1.990 226,586 +0.00(+0.22%)
Mar 06, 2009 2.025 2.092 1.923 1.985 127,987 -0.02(-1.11%)
Mar 05, 2009 2.057 2.123 2.003 2.008 106,135 -0.12(-5.45%)
Mar 04, 2009 2.052 2.146 2.003 2.123 129,861 -0.02(-1.04%)
Mar 02, 2009 2.284 2.315 2.132 2.146 257,911 -0.19(-8.02%)
Feb 27, 2009 2.364 2.506 2.132 2.333 357,945 -0.08(-3.50%)
Feb 26, 2009 2.689 2.729 2.413 2.417 232,025 -0.25(-9.35%)
Feb 25, 2009 2.675 2.849 2.462 2.666 326,474 -0.02(-0.83%)
Feb 24, 2009 2.506 2.884 2.506 2.689 309,774 +0.22(+8.83%)
Feb 23, 2009 2.644 2.644 2.390 2.471 219,530 -0.15(-5.77%)
Feb 20, 2009 2.564 2.675 2.483 2.622 152,090 -0.01(-0.34%)
Feb 19, 2009 2.738 2.764 2.577 2.631 88,586 -0.08(-2.80%)
Feb 18, 2009 2.849 2.849 2.573 2.706 100,247 -0.10(-3.64%)
Feb 17, 2009 2.889 2.987 2.778 2.809 162,048 -0.22(-7.21%)
Feb 13, 2009 2.880 3.125 2.880 3.027 92,964 +0.14(+4.94%)
Feb 12, 2009 2.729 2.911 2.729 2.884 65,406 -0.03(-1.07%)
Feb 11, 2009 2.782 2.951 2.755 2.916 194,517 +0.16(+5.99%)
Feb 10, 2009 3.040 3.120 2.711 2.751 121,784 -0.30(-9.91%)
Feb 09, 2009 3.138 3.138 2.933 3.054 104,450 -0.12(-3.65%)
Feb 06, 2009 2.947 3.240 2.907 3.169 398,798 +0.21(+7.07%)
Feb 05, 2009 2.528 3.054 2.528 2.960 362,859 +0.42(+16.46%)
Feb 04, 2009 2.698 2.782 2.542 2.542 107,769 -0.15(-5.46%)
Feb 03, 2009 2.613 2.769 2.577 2.689 127,014 +0.10(+3.78%)
Feb 02, 2009 2.333 2.626 2.301 2.591 248,271 +0.25(+10.65%)
Jan 30, 2009 2.684 2.684 2.341 2.341 162,439 -0.27(-10.24%)
Jan 29, 2009 2.747 2.760 2.586 2.608 136,892 -0.17(-6.09%)
Jan 28, 2009 2.640 2.893 2.568 2.778 145,732 +0.18(+7.03%)
Jan 27, 2009 2.760 2.840 2.466 2.595 246,124 -0.16(-5.82%)
Jan 26, 2009 2.782 2.827 2.564 2.755 198,931 +0.14(+5.45%)
Jan 23, 2009 2.573 2.773 2.497 2.613 190,943 -0.01(-0.51%)
Jan 22, 2009 2.640 2.791 2.515 2.626 118,307 -0.07(-2.64%)
Jan 21, 2009 2.689 2.778 2.608 2.698 148,790 +0.04(+1.68%)
Jan 20, 2009 2.974 2.996 2.653 2.653 232,530 -0.38(-12.48%)
Jan 16, 2009 3.005 3.054 2.724 3.031 363,407 +0.05(+1.64%)
Jan 15, 2009 2.782 3.005 2.684 2.982 348,077 +0.20(+7.37%)
Jan 14, 2009 3.014 3.031 2.698 2.778 355,535 -0.35(-11.11%)
Jan 13, 2009 3.152 3.396 3.036 3.125 270,002 -0.03(-0.85%)
Jan 12, 2009 3.063 3.236 3.063 3.152 272,147 +0.08(+2.46%)
Jan 09, 2009 3.276 3.334 3.054 3.076 465,375 -0.23(-6.87%)
Jan 08, 2009 3.067 3.330 2.858 3.303 488,568 +0.53(+19.29%)
Jan 07, 2009 3.005 3.098 2.747 2.769 325,838 -0.29(-9.46%)
Jan 06, 2009 2.747 3.120 2.693 3.058 294,837 +0.31(+11.16%)
Jan 05, 2009 2.577 2.755 2.373 2.751 217,717 +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.