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, 2007 7.465 7.545 7.193 7.314 546,067 -0.03(-0.42%)
Nov 29, 2007 7.621 7.621 7.327 7.345 397,172 -0.28(-3.68%)
Nov 28, 2007 7.447 7.803 7.447 7.625 649,298 +0.27(+3.69%)
Nov 27, 2007 7.176 7.452 7.176 7.354 861,123 +0.20(+2.80%)
Nov 26, 2007 7.536 7.536 7.153 7.153 217,355 -0.39(-5.14%)
Nov 23, 2007 7.265 7.652 7.216 7.541 225,950 +0.35(+4.89%)
Nov 21, 2007 7.518 7.710 7.167 7.189 764,512 -0.36(-4.72%)
Nov 20, 2007 7.554 7.972 7.345 7.545 699,928 -0.03(-0.35%)
Nov 19, 2007 7.652 7.652 7.438 7.572 540,819 -0.11(-1.45%)
Nov 16, 2007 8.101 8.177 7.576 7.683 352,588 -0.41(-5.06%)
Nov 15, 2007 8.146 8.235 7.906 8.093 418,635 -0.10(-1.20%)
Nov 14, 2007 8.542 8.747 8.159 8.191 385,067 -0.34(-4.02%)
Nov 13, 2007 8.467 8.725 8.266 8.533 468,965 +0.17(+2.08%)
Nov 12, 2007 8.204 8.600 8.070 8.360 410,615 +0.16(+2.01%)
Nov 09, 2007 8.217 8.462 8.057 8.195 266,886 -0.14(-1.71%)
Nov 08, 2007 8.213 8.440 8.039 8.337 550,798 +0.20(+2.52%)
Nov 07, 2007 8.467 8.622 8.048 8.133 538,234 -0.42(-4.94%)
Nov 06, 2007 8.498 8.636 8.213 8.556 529,167 +0.10(+1.21%)
Nov 05, 2007 8.418 8.551 8.280 8.453 1,287,778 -0.04(-0.52%)
Nov 02, 2007 8.787 9.027 8.431 8.498 2,105,756 +1.16(+15.77%)
Nov 01, 2007 7.870 7.892 7.309 7.340 529,216 -0.61(-7.62%)
Oct 31, 2007 7.781 8.021 7.674 7.946 328,233 +0.25(+3.24%)
Oct 30, 2007 7.759 7.888 7.670 7.696 511,242 -0.11(-1.37%)
Oct 29, 2007 7.318 7.826 7.220 7.803 303,061 +0.51(+6.96%)
Oct 26, 2007 7.536 7.598 7.193 7.296 578,540 -0.18(-2.44%)
Oct 25, 2007 7.590 7.826 7.429 7.478 192,637 -0.07(-0.94%)
Oct 24, 2007 7.581 7.647 7.340 7.550 297,474 -0.07(-0.93%)
Oct 23, 2007 7.808 8.079 7.460 7.621 495,660 -0.12(-1.61%)
Oct 22, 2007 7.603 8.226 7.541 7.745 422,791 +0.23(+3.02%)
Oct 19, 2007 7.643 7.661 7.460 7.518 322,952 -0.12(-1.63%)
Oct 18, 2007 7.883 7.883 7.634 7.643 243,747 -0.27(-3.43%)
Oct 17, 2007 7.870 7.919 7.777 7.915 362,877 +0.13(+1.66%)
Oct 16, 2007 7.857 7.897 7.785 7.785 313,083 -0.10(-1.24%)
Oct 15, 2007 8.057 8.133 7.870 7.883 447,489 -0.18(-2.26%)
Oct 12, 2007 8.075 8.199 7.999 8.066 281,879 -0.02(-0.22%)
Oct 11, 2007 8.177 8.280 8.035 8.084 352,451 -0.07(-0.82%)
Oct 10, 2007 8.253 8.302 8.093 8.150 171,165 -0.10(-1.24%)
Oct 09, 2007 8.369 8.369 8.213 8.253 315,284 -0.11(-1.28%)
Oct 08, 2007 8.373 8.458 8.329 8.360 315,648 -0.05(-0.58%)
Oct 05, 2007 8.440 8.502 8.293 8.409 297,020 +0.05(+0.64%)
Oct 04, 2007 8.418 8.449 8.311 8.355 219,527 +0.01(+0.16%)
Oct 03, 2007 8.382 8.533 8.244 8.342 364,849 -0.10(-1.21%)
Oct 02, 2007 8.373 8.502 8.235 8.444 385,519 +0.10(+1.17%)
Oct 01, 2007 8.306 8.524 8.195 8.346 442,176 +0.02(+0.27%)
Sep 28, 2007 8.511 8.542 8.320 8.324 470,695 -0.21(-2.45%)
Sep 27, 2007 8.609 8.613 8.480 8.533 367,529 -0.06(-0.67%)
Sep 26, 2007 8.725 8.747 8.458 8.591 360,695 -0.11(-1.28%)
Sep 25, 2007 8.867 8.872 8.515 8.702 488,548 -0.18(-2.05%)
Sep 24, 2007 8.889 9.081 8.867 8.885 351,938 -0.02(-0.20%)
Sep 21, 2007 9.103 9.103 8.854 8.903 522,028 -0.14(-1.53%)
Sep 20, 2007 9.793 9.793 8.978 9.041 528,706 -0.87(-8.80%)
Sep 19, 2007 9.815 10.07 9.651 9.913 283,818 +0.12(+1.23%)
Sep 18, 2007 9.001 9.793 8.943 9.793 417,869 +0.81(+8.96%)
Sep 17, 2007 9.130 9.130 8.845 8.987 556,237 -0.15(-1.66%)
Sep 14, 2007 9.067 9.152 8.867 9.139 259,852 +0.05(+0.54%)
Sep 13, 2007 8.863 9.219 8.787 9.090 220,763 +0.25(+2.87%)
Sep 12, 2007 9.018 9.143 8.736 8.836 191,134 -0.29(-3.22%)
Sep 11, 2007 8.961 9.143 8.903 9.130 154,923 +0.20(+2.24%)
Sep 10, 2007 9.161 9.161 8.889 8.929 444,207 -0.18(-1.95%)
Sep 07, 2007 9.014 9.134 8.896 9.107 321,882 -0.02(-0.20%)
Sep 06, 2007 9.134 9.263 9.107 9.125 149,389 +0.00(+0.05%)
Sep 05, 2007 9.179 9.259 9.099 9.121 200,758 -0.13(-1.40%)
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.