Skip to main content

Big 5 Sporting (NQ: BGFV )

1.630 -0.030 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.328 2.469 2.100 2.298 363,394 -0.08(-3.50%)
Feb 26, 2009 2.648 2.688 2.376 2.381 235,556 -0.25(-9.35%)
Feb 25, 2009 2.635 2.806 2.425 2.626 331,444 -0.02(-0.83%)
Feb 24, 2009 2.469 2.841 2.469 2.648 314,489 +0.21(+8.83%)
Feb 23, 2009 2.604 2.604 2.355 2.433 222,871 -0.15(-5.77%)
Feb 20, 2009 2.526 2.635 2.445 2.583 154,405 -0.01(-0.34%)
Feb 19, 2009 2.697 2.723 2.539 2.591 89,934 -0.07(-2.80%)
Feb 18, 2009 2.806 2.806 2.534 2.666 101,773 -0.10(-3.64%)
Feb 17, 2009 2.846 2.942 2.736 2.767 164,515 -0.21(-7.21%)
Feb 13, 2009 2.837 3.078 2.837 2.982 94,379 +0.14(+4.94%)
Feb 12, 2009 2.688 2.868 2.688 2.841 66,402 -0.03(-1.07%)
Feb 11, 2009 2.740 2.907 2.714 2.872 197,478 +0.16(+5.99%)
Feb 10, 2009 2.995 3.074 2.670 2.710 123,638 -0.30(-9.91%)
Feb 09, 2009 3.091 3.091 2.889 3.008 106,040 -0.11(-3.65%)
Feb 06, 2009 2.903 3.192 2.863 3.122 404,868 +0.21(+7.07%)
Feb 05, 2009 2.490 3.008 2.490 2.916 368,382 +0.41(+16.46%)
Feb 04, 2009 2.657 2.740 2.504 2.504 109,409 -0.14(-5.46%)
Feb 03, 2009 2.574 2.727 2.539 2.648 128,948 +0.10(+3.78%)
Feb 02, 2009 2.298 2.587 2.267 2.552 252,050 +0.25(+10.65%)
Jan 30, 2009 2.644 2.644 2.306 2.306 164,912 -0.26(-10.24%)
Jan 29, 2009 2.705 2.718 2.547 2.569 138,976 -0.17(-6.09%)
Jan 28, 2009 2.600 2.850 2.530 2.736 147,950 +0.18(+7.03%)
Jan 27, 2009 2.718 2.797 2.429 2.556 249,870 -0.16(-5.82%)
Jan 26, 2009 2.740 2.784 2.526 2.714 201,959 +0.14(+5.45%)
Jan 23, 2009 2.534 2.732 2.460 2.574 193,849 -0.01(-0.51%)
Jan 22, 2009 2.600 2.749 2.477 2.587 120,108 -0.07(-2.64%)
Jan 21, 2009 2.648 2.736 2.569 2.657 151,054 +0.04(+1.68%)
Jan 20, 2009 2.929 2.951 2.613 2.613 236,070 -0.37(-12.48%)
Jan 16, 2009 2.960 3.008 2.683 2.986 368,938 +0.05(+1.64%)
Jan 15, 2009 2.740 2.960 2.644 2.938 353,375 +0.20(+7.37%)
Jan 14, 2009 2.968 2.986 2.657 2.736 360,947 -0.34(-11.11%)
Jan 13, 2009 3.104 3.345 2.990 3.078 274,111 -0.03(-0.85%)
Jan 12, 2009 3.017 3.188 3.017 3.104 276,290 +0.07(+2.46%)
Jan 09, 2009 3.227 3.284 3.008 3.030 472,459 -0.22(-6.87%)
Jan 08, 2009 3.021 3.280 2.815 3.253 496,005 +0.53(+19.29%)
Jan 07, 2009 2.960 3.052 2.705 2.727 330,798 -0.28(-9.46%)
Jan 06, 2009 2.705 3.074 2.653 3.012 299,325 +0.30(+11.17%)
Jan 05, 2009 2.539 2.714 2.337 2.710 221,031 +0.19(+7.48%)
Jan 02, 2009 2.284 2.604 2.284 2.521 188,517 +0.24(+10.36%)
Dec 31, 2008 2.157 2.337 2.157 2.284 246,684 +0.14(+6.33%)
Dec 30, 2008 2.205 2.280 2.013 2.148 508,847 -0.04(-1.61%)
Dec 29, 2008 2.333 2.407 2.162 2.184 174,753 -0.15(-6.57%)
Dec 26, 2008 2.346 2.420 2.293 2.337 239,753 +0.00(+0.00%)
Dec 24, 2008 2.188 2.420 2.188 2.337 168,862 +0.15(+7.03%)
Dec 23, 2008 2.381 2.390 2.175 2.184 153,949 -0.18(-7.43%)
Dec 22, 2008 2.618 2.618 2.241 2.359 227,474 -0.26(-9.88%)
Dec 19, 2008 2.306 2.622 2.210 2.618 1,067,268 +0.38(+17.06%)
Dec 18, 2008 2.219 2.403 2.219 2.236 232,881 +0.05(+2.20%)
Dec 17, 2008 2.065 2.197 2.048 2.188 288,067 +0.09(+4.18%)
Dec 16, 2008 2.039 2.157 1.947 2.100 492,476 +0.11(+5.51%)
Dec 15, 2008 2.091 2.127 1.894 1.991 297,368 -0.09(-4.42%)
Dec 12, 2008 1.793 2.087 1.785 2.083 460,072 +0.22(+12.03%)
Dec 11, 2008 1.956 2.056 1.780 1.859 498,867 -0.12(-6.19%)
Dec 10, 2008 1.969 2.113 1.833 1.982 281,300 +0.04(+2.03%)
Dec 09, 2008 2.100 2.219 1.885 1.942 341,935 -0.20(-9.22%)
Dec 08, 2008 1.973 2.232 1.973 2.140 218,978 +0.19(+9.66%)
Dec 05, 2008 1.828 1.951 1.754 1.951 428,742 +0.10(+5.20%)
Dec 04, 2008 1.776 1.960 1.723 1.855 382,111 +0.07(+4.19%)
Dec 03, 2008 1.802 1.934 1.574 1.780 438,406 +0.12(+7.12%)
Dec 02, 2008 1.491 1.666 1.469 1.662 1,377,427 +0.21(+14.50%)
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.