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 (%)
Nov 30, 2004 12.28 12.33 12.02 12.12 387,296 -0.20(-1.66%)
Nov 29, 2004 12.46 12.57 12.05 12.33 234,534 -0.08(-0.68%)
Nov 26, 2004 12.56 12.58 12.39 12.41 60,880 -0.07(-0.57%)
Nov 24, 2004 12.11 12.62 12.10 12.48 289,798 +0.27(+2.22%)
Nov 23, 2004 11.98 12.21 11.98 12.21 215,214 +0.08(+0.70%)
Nov 22, 2004 11.91 12.21 11.91 12.13 383,702 +0.17(+1.41%)
Nov 19, 2004 11.99 12.13 11.93 11.96 171,632 -0.10(-0.85%)
Nov 18, 2004 12.26 12.29 12.03 12.06 119,513 -0.20(-1.60%)
Nov 17, 2004 12.00 12.25 11.99 12.25 162,646 +0.32(+2.72%)
Nov 16, 2004 12.24 12.24 11.89 11.93 231,614 -0.28(-2.30%)
Nov 15, 2004 12.41 12.41 12.12 12.21 289,124 -0.17(-1.37%)
Nov 12, 2004 12.47 12.54 12.33 12.38 196,568 -0.15(-1.21%)
Nov 11, 2004 12.69 12.78 12.38 12.53 217,910 +0.06(+0.50%)
Nov 10, 2004 11.84 12.89 11.80 12.47 1,094,045 +0.73(+6.26%)
Nov 09, 2004 11.80 11.80 11.59 11.73 218,135 +0.01(+0.08%)
Nov 08, 2004 11.91 12.11 11.62 11.72 548,595 -0.58(-4.70%)
Nov 05, 2004 11.80 12.39 11.79 12.30 233,411 +0.51(+4.30%)
Nov 04, 2004 11.58 11.80 11.48 11.80 103,114 +0.15(+1.26%)
Nov 03, 2004 11.42 11.76 11.40 11.65 152,761 +0.27(+2.35%)
Nov 02, 2004 11.25 11.69 11.17 11.38 298,559 +0.11(+0.99%)
Nov 01, 2004 11.31 11.33 11.08 11.27 181,292 -0.03(-0.28%)
Oct 29, 2004 11.31 11.40 11.21 11.30 179,270 -0.12(-1.09%)
Oct 28, 2004 11.39 11.44 11.26 11.43 208,250 +0.07(+0.59%)
Oct 27, 2004 11.19 11.47 11.08 11.36 365,505 +0.17(+1.55%)
Oct 26, 2004 11.13 11.19 10.86 11.19 533,094 +0.04(+0.32%)
Oct 25, 2004 11.13 11.20 11.09 11.15 159,726 -0.05(-0.48%)
Oct 22, 2004 11.16 11.23 11.11 11.20 153,660 -0.01(-0.12%)
Oct 21, 2004 10.98 11.24 10.86 11.22 130,746 +0.19(+1.70%)
Oct 20, 2004 10.92 11.07 10.80 11.03 210,047 +0.04(+0.41%)
Oct 19, 2004 10.87 11.07 10.86 10.99 216,337 +0.16(+1.48%)
Oct 18, 2004 10.58 11.01 10.51 10.83 438,965 +0.20(+1.84%)
Oct 15, 2004 10.24 10.65 10.22 10.63 220,606 +0.39(+3.83%)
Oct 14, 2004 10.14 10.28 10.10 10.24 193,872 +0.07(+0.70%)
Oct 13, 2004 10.16 10.24 10.06 10.17 166,016 +0.07(+0.71%)
Oct 12, 2004 10.04 10.22 9.904 10.10 88,736 +0.12(+1.25%)
Oct 11, 2004 9.953 10.06 9.833 9.971 65,822 -0.04(-0.44%)
Oct 08, 2004 9.962 10.11 9.935 10.02 100,643 +0.00(+0.04%)
Oct 07, 2004 9.940 10.05 9.940 10.01 203,308 +0.04(+0.40%)
Oct 06, 2004 10.19 10.19 9.940 9.971 350,229 -0.16(-1.54%)
Oct 05, 2004 10.25 10.41 10.10 10.13 275,645 -0.10(-0.96%)
Oct 04, 2004 10.59 10.83 10.11 10.22 320,575 -0.35(-3.28%)
Oct 01, 2004 10.10 10.58 10.10 10.57 313,835 +0.42(+4.17%)
Sep 30, 2004 9.909 10.15 9.882 10.15 192,075 +0.17(+1.69%)
Sep 29, 2004 9.637 9.980 9.570 9.980 198,815 +0.34(+3.56%)
Sep 28, 2004 9.339 9.646 9.308 9.637 206,677 +0.34(+3.69%)
Sep 27, 2004 9.339 9.375 9.223 9.294 134,116 -0.10(-1.04%)
Sep 24, 2004 9.459 9.530 9.375 9.392 41,110 -0.07(-0.71%)
Sep 23, 2004 9.530 9.579 9.415 9.459 117,941 -0.07(-0.70%)
Sep 22, 2004 9.535 9.535 9.419 9.526 202,409 -0.00(-0.05%)
Sep 21, 2004 9.464 9.548 9.375 9.530 195,894 +0.18(+1.95%)
Sep 20, 2004 9.188 9.468 9.188 9.348 176,574 +0.10(+1.06%)
Sep 17, 2004 9.179 9.317 9.125 9.250 200,163 +0.04(+0.39%)
Sep 16, 2004 9.081 9.272 9.050 9.214 64,923 +0.18(+2.02%)
Sep 15, 2004 9.050 9.201 8.952 9.032 184,886 -0.02(-0.25%)
Sep 14, 2004 9.194 9.214 9.014 9.054 194,097 -0.16(-1.74%)
Sep 13, 2004 9.121 9.388 9.121 9.214 108,730 +0.09(+0.98%)
Sep 10, 2004 9.072 9.254 9.041 9.125 72,112 +0.01(+0.10%)
Sep 09, 2004 9.188 9.281 9.036 9.116 177,698 -0.02(-0.24%)
Sep 08, 2004 9.348 9.708 9.125 9.139 549,943 +0.19(+2.14%)
Sep 07, 2004 8.707 9.032 8.702 8.947 181,517 +0.20(+2.34%)
Sep 03, 2004 8.725 8.876 8.667 8.742 148,268 +0.11(+1.24%)
Sep 02, 2004 8.400 8.667 8.400 8.636 422,791 +0.24(+2.86%)
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.