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 +0.210 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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%)
Jun 01, 2006 9.467 9.756 9.258 9.685 307,590 +0.28(+2.98%)
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%)
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.