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 (%)
Aug 31, 2004 8.667 8.791 8.360 8.524 475,134 -0.22(-2.49%)
Aug 30, 2004 8.925 8.992 8.702 8.742 252,057 -0.19(-2.09%)
Aug 27, 2004 8.961 9.067 8.925 8.929 134,565 -0.04(-0.50%)
Aug 26, 2004 8.929 9.018 8.929 8.974 183,089 -0.01(-0.15%)
Aug 25, 2004 9.130 9.148 8.934 8.987 190,053 -0.17(-1.85%)
Aug 24, 2004 9.263 9.294 9.081 9.156 101,092 +0.01(+0.10%)
Aug 23, 2004 9.392 9.392 9.121 9.148 144,225 -0.20(-2.14%)
Aug 20, 2004 9.050 9.370 9.010 9.348 358,091 +0.34(+3.81%)
Aug 19, 2004 8.970 9.072 8.970 9.005 403,920 +0.01(+0.10%)
Aug 18, 2004 8.970 9.183 8.970 8.996 348,890 -0.01(-0.15%)
Aug 17, 2004 8.907 9.072 8.880 9.010 362,360 +0.11(+1.20%)
Aug 16, 2004 8.903 8.978 8.818 8.903 157,254 +0.08(+0.91%)
Aug 13, 2004 8.903 9.005 8.823 8.823 159,726 -0.08(-0.95%)
Aug 12, 2004 9.152 9.183 8.903 8.907 204,656 -0.33(-3.57%)
Aug 11, 2004 9.130 9.303 8.791 9.237 343,040 -0.01(-0.10%)
Aug 10, 2004 8.836 9.245 8.836 9.245 225,548 +0.43(+4.90%)
Aug 09, 2004 8.903 8.903 8.720 8.814 362,135 -0.14(-1.59%)
Aug 06, 2004 8.987 9.081 8.636 8.956 645,868 -0.10(-1.13%)
Aug 05, 2004 9.615 9.735 8.987 9.059 570,161 -0.84(-8.46%)
Aug 04, 2004 9.757 9.953 9.691 9.895 558,479 +0.10(+1.05%)
Aug 03, 2004 9.962 9.962 9.740 9.793 229,816 -0.08(-0.86%)
Aug 02, 2004 9.490 9.962 9.490 9.878 309,342 +0.37(+3.84%)
Jul 30, 2004 9.370 9.575 9.370 9.513 67,170 +0.14(+1.52%)
Jul 29, 2004 9.455 9.530 9.308 9.370 139,282 +0.01(+0.10%)
Jul 28, 2004 9.424 9.517 9.290 9.361 310,241 -0.12(-1.27%)
Jul 27, 2004 9.277 9.668 9.277 9.481 255,651 +0.19(+2.06%)
Jul 26, 2004 9.486 9.570 9.290 9.290 305,299 -0.17(-1.79%)
Jul 23, 2004 9.521 9.619 9.388 9.459 324,619 -0.02(-0.23%)
Jul 22, 2004 9.904 9.931 8.876 9.481 1,661,510 -0.48(-4.83%)
Jul 21, 2004 10.60 10.68 9.953 9.962 631,266 -0.89(-8.24%)
Jul 20, 2004 10.61 10.88 10.49 10.86 151,189 +0.28(+2.61%)
Jul 19, 2004 10.50 10.71 10.28 10.58 150,066 +0.08(+0.76%)
Jul 16, 2004 10.84 10.84 10.50 10.50 129,623 -0.34(-3.16%)
Jul 15, 2004 11.01 11.06 10.78 10.84 148,268 -0.18(-1.62%)
Jul 14, 2004 11.12 11.37 11.00 11.02 98,845 -0.19(-1.67%)
Jul 13, 2004 11.20 11.34 11.19 11.21 91,432 +0.08(+0.72%)
Jul 12, 2004 11.10 11.19 10.97 11.13 149,616 +0.12(+1.13%)
Jul 09, 2004 11.17 11.25 10.98 11.00 225,099 -0.17(-1.51%)
Jul 08, 2004 11.28 11.36 10.99 11.17 320,800 -0.20(-1.72%)
Jul 07, 2004 11.57 11.57 11.30 11.37 181,741 -0.19(-1.66%)
Jul 06, 2004 11.41 11.57 11.35 11.56 147,145 +0.10(+0.85%)
Jul 02, 2004 11.78 11.78 11.40 11.46 202,184 -0.28(-2.43%)
Jul 01, 2004 11.77 11.83 11.57 11.75 227,570 +0.09(+0.76%)
Jun 30, 2004 11.69 11.81 11.64 11.66 128,275 -0.13(-1.13%)
Jun 29, 2004 11.97 12.02 11.77 11.79 298,559 -0.12(-1.01%)
Jun 28, 2004 11.87 11.99 11.71 11.91 299,682 +0.23(+1.94%)
Jun 25, 2004 11.52 11.85 10.26 11.68 1,245,908 +0.21(+1.86%)
Jun 24, 2004 11.57 11.57 11.45 11.47 229,367 -0.05(-0.42%)
Jun 23, 2004 11.41 11.57 11.27 11.52 363,034 -0.08(-0.65%)
Jun 22, 2004 10.95 11.82 10.95 11.60 1,070,681 +0.67(+6.15%)
Jun 21, 2004 10.84 11.04 10.84 10.92 292,718 +0.09(+0.86%)
Jun 18, 2004 10.79 10.95 10.64 10.83 192,749 -0.08(-0.78%)
Jun 17, 2004 10.99 11.00 10.90 10.91 165,342 -0.04(-0.37%)
Jun 16, 2004 10.79 10.99 10.68 10.95 199,713 +0.16(+1.44%)
Jun 15, 2004 10.59 10.92 10.59 10.80 143,102 +0.16(+1.46%)
Jun 14, 2004 10.62 10.75 10.57 10.64 274,072 -0.04(-0.38%)
Jun 10, 2004 10.83 10.83 10.58 10.68 158,602 +0.01(+0.13%)
Jun 09, 2004 10.86 10.99 10.64 10.67 97,498 -0.20(-1.88%)
Jun 08, 2004 10.89 10.97 10.71 10.87 168,038 -0.08(-0.69%)
Jun 07, 2004 10.73 11.02 10.70 10.95 137,710 +0.21(+1.99%)
Jun 04, 2004 10.89 10.93 10.74 10.74 75,033 -0.06(-0.54%)
Jun 03, 2004 10.93 10.93 10.70 10.79 185,336 -0.10(-0.94%)
Jun 02, 2004 10.97 11.12 10.75 10.90 242,172 -0.18(-1.65%)
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.