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

Big 5 Sporting (NQ: BGFV )

3.482 +0.012 (+0.34%)
Streaming Delayed Price Updated: 1:34 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 (%)
Sep 29, 2006 10.07 10.16 10.05 10.13 245,089 +0.07(+0.66%)
Sep 28, 2006 9.889 10.07 9.818 10.07 371,899 +0.18(+1.80%)
Sep 27, 2006 9.632 9.921 9.632 9.889 321,117 +0.20(+2.06%)
Sep 26, 2006 9.778 9.783 9.369 9.689 236,548 -0.09(-0.91%)
Sep 25, 2006 9.440 9.787 9.356 9.778 378,244 +0.33(+3.53%)
Sep 22, 2006 9.387 9.463 9.236 9.445 167,917 +0.02(+0.19%)
Sep 21, 2006 9.623 9.685 9.356 9.427 71,580 -0.15(-1.53%)
Sep 20, 2006 9.436 9.587 9.409 9.574 473,708 +0.19(+2.04%)
Sep 19, 2006 9.494 9.494 9.192 9.383 139,387 -0.08(-0.80%)
Sep 18, 2006 9.485 9.485 9.320 9.458 206,931 -0.08(-0.84%)
Sep 15, 2006 9.632 9.649 9.294 9.538 526,016 -0.05(-0.51%)
Sep 14, 2006 9.503 9.596 9.476 9.587 191,260 +0.04(+0.37%)
Sep 13, 2006 9.338 9.556 9.338 9.552 281,906 +0.22(+2.33%)
Sep 12, 2006 9.094 9.334 8.938 9.334 277,752 +0.27(+2.94%)
Sep 11, 2006 8.969 9.187 8.925 9.067 115,695 +0.06(+0.69%)
Sep 08, 2006 9.205 9.236 8.974 9.005 123,394 -0.15(-1.65%)
Sep 07, 2006 9.023 9.258 8.934 9.156 311,159 +0.07(+0.78%)
Sep 06, 2006 8.992 9.116 8.894 9.085 245,973 +0.03(+0.34%)
Sep 05, 2006 8.756 9.245 8.756 9.054 311,458 +0.34(+3.93%)
Sep 01, 2006 8.712 8.903 8.663 8.712 437,510 -0.01(-0.15%)
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%)
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.