Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.461 -0.009 (-0.27%)
Streaming Delayed Price Updated: 3:23 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 (%)
May 31, 2006 8.894 9.405 8.894 9.405 339,519 +0.48(+5.43%)
May 30, 2006 9.329 9.405 8.889 8.920 247,998 -0.44(-4.66%)
May 26, 2006 9.263 9.454 9.209 9.356 310,970 +0.12(+1.25%)
May 25, 2006 9.672 9.743 9.085 9.240 773,929 -0.40(-4.19%)
May 24, 2006 9.574 9.725 9.405 9.645 394,798 +0.05(+0.51%)
May 23, 2006 9.485 9.694 9.463 9.596 375,514 +0.17(+1.84%)
May 22, 2006 9.778 10.03 9.205 9.423 456,067 -0.34(-3.50%)
May 19, 2006 9.583 9.787 9.472 9.765 384,451 +0.16(+1.71%)
May 18, 2006 9.609 9.898 9.529 9.600 319,960 -0.01(-0.09%)
May 17, 2006 9.472 9.747 9.334 9.609 430,191 +0.13(+1.41%)
May 16, 2006 10.22 10.31 9.298 9.476 704,868 -0.75(-7.30%)
May 15, 2006 9.800 10.33 9.800 10.22 1,049,162 +0.38(+3.84%)
May 12, 2006 9.316 10.30 9.209 9.845 1,726,683 +0.79(+8.68%)
May 11, 2006 8.667 9.187 8.667 9.058 983,242 +0.42(+4.84%)
May 10, 2006 8.538 8.778 8.507 8.640 718,183 +0.13(+1.57%)
May 09, 2006 8.529 8.578 8.503 8.507 337,822 -0.07(-0.78%)
May 08, 2006 8.494 8.609 8.463 8.574 254,608 +0.08(+0.94%)
May 05, 2006 8.476 8.578 8.463 8.494 236,175 +0.09(+1.11%)
May 04, 2006 8.396 8.556 8.343 8.400 395,424 +0.00(+0.05%)
May 03, 2006 8.578 8.623 8.392 8.396 370,628 -0.18(-2.12%)
May 02, 2006 8.725 8.769 8.569 8.578 406,261 -0.16(-1.78%)
May 01, 2006 8.743 8.885 8.378 8.734 1,052,834 +0.50(+6.04%)
Apr 28, 2006 8.169 8.325 8.160 8.236 297,884 +0.01(+0.16%)
Apr 27, 2006 8.187 8.312 8.112 8.223 454,110 -0.04(-0.54%)
Apr 26, 2006 8.263 8.294 8.178 8.267 246,121 -0.01(-0.11%)
Apr 25, 2006 8.369 8.369 8.218 8.276 390,474 -0.10(-1.17%)
Apr 24, 2006 8.632 8.636 8.347 8.374 483,601 -0.29(-3.34%)
Apr 21, 2006 8.716 8.716 8.547 8.663 234,748 -0.00(-0.05%)
Apr 20, 2006 8.649 8.689 8.547 8.667 203,396 +0.00(+0.00%)
Apr 19, 2006 8.703 8.823 8.632 8.667 193,445 -0.04(-0.41%)
Apr 18, 2006 8.472 8.716 8.472 8.703 197,690 +0.23(+2.73%)
Apr 17, 2006 8.458 8.480 8.440 8.472 242,625 -0.00(-0.05%)
Apr 13, 2006 8.427 8.538 8.405 8.476 81,691 +0.04(+0.53%)
Apr 12, 2006 8.445 8.503 8.414 8.432 145,752 -0.01(-0.16%)
Apr 11, 2006 8.716 8.716 8.414 8.445 429,253 -0.22(-2.56%)
Apr 10, 2006 8.680 8.720 8.609 8.667 272,292 -0.04(-0.41%)
Apr 07, 2006 8.725 8.889 8.578 8.703 223,213 -0.00(-0.05%)
Apr 06, 2006 8.632 8.716 8.512 8.707 255,773 +0.05(+0.62%)
Apr 05, 2006 8.698 8.707 8.618 8.654 126,632 -0.08(-0.97%)
Apr 04, 2006 8.658 8.778 8.636 8.738 407,125 +0.08(+0.87%)
Apr 03, 2006 8.698 8.738 8.614 8.663 296,312 -0.04(-0.46%)
Mar 31, 2006 8.623 8.712 8.623 8.703 469,056 +0.07(+0.77%)
Mar 30, 2006 8.618 8.667 8.618 8.636 490,027 +0.02(+0.21%)
Mar 29, 2006 8.445 8.667 8.445 8.618 438,727 +0.16(+1.84%)
Mar 28, 2006 8.472 8.503 8.445 8.463 253,742 -0.04(-0.52%)
Mar 27, 2006 8.720 8.720 8.383 8.507 206,008 -0.20(-2.25%)
Mar 24, 2006 8.663 8.712 8.520 8.703 301,446 +0.04(+0.46%)
Mar 23, 2006 8.545 8.836 8.534 8.663 434,227 +0.12(+1.35%)
Mar 22, 2006 8.409 8.592 8.409 8.547 217,788 +0.10(+1.16%)
Mar 21, 2006 8.645 8.663 8.432 8.449 215,689 -0.23(-2.61%)
Mar 20, 2006 8.463 8.694 8.445 8.676 414,914 +0.21(+2.52%)
Mar 17, 2006 8.605 8.623 8.445 8.463 468,232 -0.10(-1.14%)
Mar 16, 2006 8.556 8.600 8.512 8.560 105,398 +0.04(+0.47%)
Mar 15, 2006 8.556 8.609 8.494 8.520 289,326 -0.01(-0.10%)
Mar 14, 2006 8.800 9.174 8.427 8.529 1,194,185 +0.03(+0.37%)
Mar 13, 2006 8.627 8.667 8.445 8.498 349,139 -0.12(-1.34%)
Mar 10, 2006 7.912 8.614 7.516 8.614 1,580,805 -0.38(-4.20%)
Mar 09, 2006 9.160 9.165 8.978 8.992 267,131 -0.13(-1.46%)
Mar 08, 2006 8.969 9.227 8.969 9.125 431,264 +0.13(+1.43%)
Mar 07, 2006 9.329 9.383 8.987 8.996 573,358 -0.41(-4.39%)
Mar 06, 2006 9.569 9.569 9.334 9.409 395,626 -0.10(-1.07%)
Mar 03, 2006 9.587 9.743 9.489 9.512 295,722 -0.20(-2.01%)
Mar 02, 2006 9.587 9.720 9.560 9.707 665,277 +0.03(+0.28%)
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.