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 (%)
Jun 30, 2009 4.880 5.076 4.880 4.916 520,729 +0.03(+0.64%)
Jun 29, 2009 5.040 5.129 4.862 4.885 655,969 -0.05(-0.99%)
Jun 26, 2009 5.049 5.147 4.916 4.934 2,014,424 -0.14(-2.72%)
Jun 25, 2009 5.267 5.302 5.022 5.071 378,138 -0.02(-0.44%)
Jun 24, 2009 4.991 5.174 4.845 5.094 583,543 +0.17(+3.52%)
Jun 23, 2009 4.791 5.089 4.791 4.920 623,135 +0.11(+2.31%)
Jun 22, 2009 5.285 5.285 4.805 4.809 606,663 -0.56(-10.36%)
Jun 19, 2009 5.445 5.538 5.267 5.365 572,049 +0.04(+0.84%)
Jun 18, 2009 5.085 5.440 4.996 5.320 275,494 +0.21(+4.09%)
Jun 17, 2009 4.805 5.320 4.605 5.111 518,452 +0.33(+6.98%)
Jun 16, 2009 4.960 5.102 4.778 4.778 356,438 -0.12(-2.36%)
Jun 15, 2009 5.214 5.342 4.756 4.894 483,225 -0.40(-7.48%)
Jun 12, 2009 5.391 5.467 5.169 5.289 397,867 -0.09(-1.73%)
Jun 11, 2009 5.889 5.889 5.369 5.383 293,542 -0.50(-8.47%)
Jun 10, 2009 5.951 5.951 5.529 5.880 554,830 +0.03(+0.46%)
Jun 09, 2009 5.778 5.974 5.585 5.854 225,850 +0.06(+1.07%)
Jun 08, 2009 5.598 5.854 5.418 5.791 520,247 +0.23(+4.16%)
Jun 05, 2009 5.583 5.716 5.454 5.560 394,841 +0.06(+1.13%)
Jun 04, 2009 5.400 5.523 5.267 5.498 221,915 +0.16(+2.91%)
Jun 03, 2009 5.467 5.525 5.240 5.342 299,480 -0.17(-3.06%)
Jun 02, 2009 5.365 5.556 5.311 5.511 1,486,018 +0.10(+1.81%)
Jun 01, 2009 5.000 5.618 4.929 5.414 824,565 +0.59(+12.26%)
May 29, 2009 5.040 5.316 4.805 4.822 861,431 -0.17(-3.47%)
May 28, 2009 5.160 5.160 4.627 4.996 251,775 -0.14(-2.77%)
May 27, 2009 5.520 5.520 5.116 5.138 365,430 -0.32(-5.79%)
May 26, 2009 4.729 5.596 4.729 5.454 771,818 +0.65(+13.51%)
May 22, 2009 4.778 4.956 4.721 4.805 321,292 +0.05(+1.12%)
May 21, 2009 4.769 4.938 4.489 4.751 244,549 -0.12(-2.37%)
May 20, 2009 5.258 5.320 4.809 4.867 338,191 -0.36(-6.89%)
May 19, 2009 5.014 5.338 4.805 5.227 385,891 +0.14(+2.80%)
May 18, 2009 4.729 5.147 4.716 5.085 528,707 +0.51(+11.18%)
May 15, 2009 4.556 4.667 4.471 4.574 431,989 +0.06(+1.38%)
May 14, 2009 4.298 4.742 4.245 4.511 402,587 +0.25(+5.95%)
May 13, 2009 4.547 4.547 4.249 4.258 489,098 -0.39(-8.41%)
May 12, 2009 4.751 4.885 4.380 4.649 490,490 -0.05(-1.13%)
May 11, 2009 4.907 5.107 4.565 4.702 889,629 -0.40(-7.76%)
May 08, 2009 4.951 5.205 4.889 5.098 272,015 +0.25(+5.23%)
May 07, 2009 5.000 5.196 4.814 4.845 469,953 -0.07(-1.45%)
May 06, 2009 5.214 5.302 4.662 4.916 669,152 -0.24(-4.74%)
May 05, 2009 5.440 5.463 5.018 5.160 1,093,057 -0.31(-5.61%)
May 04, 2009 5.538 5.996 4.520 5.467 2,188,819 +0.55(+11.21%)
May 01, 2009 4.449 5.040 4.449 4.916 1,825,323 +1.26(+34.39%)
Apr 30, 2009 3.596 3.960 3.596 3.658 796,016 +0.06(+1.73%)
Apr 29, 2009 3.525 3.734 3.369 3.596 394,045 +0.12(+3.45%)
Apr 28, 2009 3.213 3.525 3.133 3.476 452,362 +0.20(+6.25%)
Apr 27, 2009 3.165 3.306 3.111 3.271 337,156 +0.02(+0.55%)
Apr 24, 2009 3.209 3.325 3.178 3.253 521,100 +0.07(+2.09%)
Apr 23, 2009 2.987 3.227 2.822 3.187 193,298 +0.21(+7.18%)
Apr 22, 2009 2.827 2.991 2.813 2.973 1,396,443 +0.08(+2.76%)
Apr 21, 2009 2.693 2.898 2.693 2.893 172,714 +0.18(+6.55%)
Apr 20, 2009 2.729 2.885 2.685 2.716 137,549 -0.09(-3.17%)
Apr 17, 2009 2.885 2.885 2.693 2.805 529,564 -0.06(-2.17%)
Apr 16, 2009 2.787 2.911 2.725 2.867 173,072 +0.09(+3.20%)
Apr 15, 2009 2.671 2.791 2.671 2.778 154,501 +0.08(+2.80%)
Apr 14, 2009 2.729 2.778 2.556 2.702 159,946 -0.09(-3.18%)
Apr 13, 2009 2.773 2.822 2.733 2.791 385,713 -0.07(-2.33%)
Apr 09, 2009 2.733 2.947 2.685 2.858 475,378 +0.21(+8.07%)
Apr 08, 2009 2.565 2.658 2.280 2.645 348,568 +0.08(+3.12%)
Apr 07, 2009 2.836 2.889 2.560 2.565 403,404 -0.34(-11.64%)
Apr 06, 2009 2.933 2.933 2.729 2.902 150,335 -0.07(-2.39%)
Apr 03, 2009 2.973 3.045 2.907 2.973 149,201 -0.02(-0.59%)
Apr 02, 2009 2.787 3.147 2.787 2.991 209,122 +0.30(+11.24%)
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.