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 (%)
Aug 31, 2006 8.867 9.036 8.703 8.725 665,502 -0.13(-1.46%)
Aug 30, 2006 9.116 9.205 8.854 8.854 589,211 -0.20(-2.21%)
Aug 29, 2006 9.209 9.223 9.032 9.054 199,582 -0.13(-1.45%)
Aug 28, 2006 9.218 9.387 9.098 9.187 115,052 -0.04(-0.43%)
Aug 25, 2006 9.178 9.334 9.018 9.227 182,211 +0.03(+0.29%)
Aug 24, 2006 9.249 9.400 9.085 9.200 136,687 -0.04(-0.48%)
Aug 23, 2006 9.538 9.552 9.152 9.245 272,780 -0.26(-2.76%)
Aug 22, 2006 9.352 9.707 9.258 9.507 108,314 +0.13(+1.37%)
Aug 21, 2006 9.552 9.578 9.347 9.378 204,453 -0.23(-2.41%)
Aug 18, 2006 9.756 9.756 9.503 9.609 127,161 -0.10(-1.01%)
Aug 17, 2006 9.547 9.769 9.547 9.707 205,459 +0.11(+1.16%)
Aug 16, 2006 9.680 9.769 9.520 9.596 303,813 -0.06(-0.60%)
Aug 15, 2006 9.485 9.863 9.485 9.654 397,755 +0.20(+2.07%)
Aug 14, 2006 9.192 9.645 9.080 9.458 392,861 +0.28(+3.00%)
Aug 11, 2006 9.280 9.454 9.080 9.183 2,295,468 +0.49(+5.62%)
Aug 10, 2006 8.552 8.800 8.432 8.694 1,032,186 +0.24(+2.84%)
Aug 09, 2006 8.858 8.925 8.449 8.454 141,702 -0.30(-3.40%)
Aug 08, 2006 8.920 9.200 8.689 8.752 290,865 -0.14(-1.60%)
Aug 07, 2006 8.747 8.916 8.680 8.894 124,353 +0.10(+1.11%)
Aug 04, 2006 9.023 9.267 8.614 8.796 138,248 -0.17(-1.88%)
Aug 03, 2006 8.672 9.049 8.649 8.965 213,325 +0.27(+3.07%)
Aug 02, 2006 8.663 8.707 8.618 8.698 120,953 +0.06(+0.67%)
Aug 01, 2006 8.609 8.667 8.489 8.640 327,241 +0.00(+0.05%)
Jul 31, 2006 8.458 8.645 8.458 8.636 214,681 +0.07(+0.78%)
Jul 28, 2006 8.476 8.605 8.427 8.569 171,688 +0.12(+1.37%)
Jul 27, 2006 8.649 8.667 8.445 8.454 88,132 -0.17(-2.01%)
Jul 26, 2006 8.640 8.700 8.396 8.627 196,304 -0.04(-0.41%)
Jul 25, 2006 8.436 8.667 8.374 8.663 298,539 +0.22(+2.58%)
Jul 24, 2006 8.272 8.512 8.240 8.445 168,655 +0.20(+2.43%)
Jul 21, 2006 8.445 8.454 8.223 8.245 331,738 -0.24(-2.78%)
Jul 20, 2006 8.734 8.756 8.467 8.480 184,726 -0.23(-2.65%)
Jul 19, 2006 8.343 8.738 8.312 8.712 181,716 +0.35(+4.14%)
Jul 18, 2006 8.249 8.383 8.112 8.365 137,024 +0.14(+1.67%)
Jul 17, 2006 8.005 8.294 8.005 8.227 180,249 +0.20(+2.49%)
Jul 14, 2006 8.125 8.174 8.000 8.027 226,113 -0.08(-0.93%)
Jul 13, 2006 8.343 8.352 8.103 8.103 165,524 -0.27(-3.19%)
Jul 12, 2006 8.485 8.516 8.369 8.369 157,712 -0.14(-1.62%)
Jul 11, 2006 8.396 8.574 8.325 8.507 220,767 +0.09(+1.06%)
Jul 10, 2006 8.423 8.494 8.338 8.418 75,960 +0.02(+0.21%)
Jul 07, 2006 8.396 8.427 8.334 8.400 269,273 -0.07(-0.84%)
Jul 06, 2006 8.485 8.556 8.396 8.472 159,170 +0.00(+0.05%)
Jul 05, 2006 8.503 8.503 8.414 8.467 315,123 -0.06(-0.73%)
Jul 03, 2006 8.569 8.663 8.489 8.529 114,228 -0.14(-1.59%)
Jun 30, 2006 8.845 8.845 8.605 8.667 1,027,995 -0.15(-1.66%)
Jun 29, 2006 8.507 8.836 8.507 8.814 326,683 +0.33(+3.88%)
Jun 28, 2006 8.525 8.609 8.423 8.485 113,207 -0.05(-0.57%)
Jun 27, 2006 8.867 8.880 8.503 8.534 333,455 -0.31(-3.52%)
Jun 26, 2006 8.663 8.845 8.632 8.845 133,193 +0.20(+2.37%)
Jun 23, 2006 8.783 8.823 8.587 8.640 117,912 -0.16(-1.87%)
Jun 22, 2006 8.756 8.876 8.694 8.805 213,725 +0.03(+0.30%)
Jun 21, 2006 8.769 8.903 8.689 8.778 188,567 -0.01(-0.15%)
Jun 20, 2006 8.854 8.969 8.792 8.792 207,878 -0.07(-0.80%)
Jun 19, 2006 8.854 8.898 8.800 8.863 187,831 +0.08(+0.86%)
Jun 16, 2006 9.165 9.174 8.747 8.787 718,206 -0.40(-4.35%)
Jun 15, 2006 8.889 9.214 8.889 9.187 246,067 +0.31(+3.45%)
Jun 14, 2006 8.769 8.934 8.769 8.880 297,594 +0.10(+1.16%)
Jun 13, 2006 8.800 9.032 8.738 8.778 329,750 -0.04(-0.50%)
Jun 12, 2006 9.383 9.454 8.809 8.823 441,414 -0.58(-6.19%)
Jun 09, 2006 9.552 9.667 9.316 9.405 185,446 -0.16(-1.72%)
Jun 08, 2006 9.458 9.578 9.183 9.569 280,536 +0.08(+0.89%)
Jun 07, 2006 9.623 9.747 9.463 9.485 339,654 -0.15(-1.57%)
Jun 06, 2006 9.552 9.649 9.392 9.636 323,533 +0.06(+0.65%)
Jun 05, 2006 9.529 9.672 9.458 9.574 297,378 +0.02(+0.23%)
Jun 02, 2006 9.663 9.752 9.423 9.552 145,070 -0.13(-1.38%)
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.