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

Big 5 Sporting (NQ: BGFV )

3.505 +0.035 (+1.01%)
Streaming Delayed Price Updated: 9:57 AM 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, 2007 9.228 9.450 9.090 9.259 189,081 +0.15(+1.61%)
Aug 30, 2007 9.121 9.254 9.063 9.112 117,368 -0.10(-1.06%)
Aug 29, 2007 9.067 9.312 8.938 9.210 206,394 +0.18(+1.97%)
Aug 28, 2007 9.317 9.317 9.001 9.032 214,536 -0.35(-3.75%)
Aug 27, 2007 9.499 9.651 9.299 9.383 190,844 -0.16(-1.68%)
Aug 24, 2007 9.237 9.553 9.237 9.544 157,427 +0.29(+3.18%)
Aug 23, 2007 9.553 9.619 9.223 9.250 209,697 -0.24(-2.53%)
Aug 22, 2007 9.562 9.682 9.419 9.490 238,447 -0.03(-0.28%)
Aug 21, 2007 9.446 9.593 9.446 9.517 253,468 +0.12(+1.23%)
Aug 20, 2007 9.597 9.597 9.254 9.401 215,645 +0.11(+1.15%)
Aug 17, 2007 9.789 9.789 9.130 9.294 559,859 +0.21(+2.30%)
Aug 16, 2007 8.885 9.125 8.426 9.085 1,016,671 +0.20(+2.25%)
Aug 15, 2007 9.010 9.148 8.836 8.885 461,415 -0.09(-0.99%)
Aug 14, 2007 9.188 9.268 8.872 8.974 314,772 -0.20(-2.14%)
Aug 13, 2007 9.677 9.677 8.970 9.170 730,314 -0.41(-4.23%)
Aug 10, 2007 8.774 9.989 8.769 9.575 702,102 +0.68(+7.66%)
Aug 09, 2007 8.791 9.018 8.769 8.894 693,253 -0.00(-0.05%)
Aug 08, 2007 8.925 9.139 8.751 8.898 976,196 +0.05(+0.55%)
Aug 07, 2007 8.734 8.916 8.689 8.849 751,997 +0.08(+0.96%)
Aug 06, 2007 8.640 8.849 8.306 8.765 874,395 +0.15(+1.70%)
Aug 03, 2007 8.738 9.219 8.542 8.618 741,937 -0.41(-4.58%)
Aug 02, 2007 9.277 9.508 8.970 9.032 1,202,843 -0.47(-4.92%)
Aug 01, 2007 9.455 9.855 9.263 9.499 1,101,427 -0.01(-0.14%)
Jul 31, 2007 9.673 9.775 9.486 9.513 629,642 -0.08(-0.84%)
Jul 30, 2007 9.895 9.904 9.570 9.593 819,118 -0.33(-3.36%)
Jul 27, 2007 9.958 10.02 9.797 9.927 563,323 -0.05(-0.54%)
Jul 26, 2007 9.998 10.03 9.846 9.980 578,289 -0.12(-1.15%)
Jul 25, 2007 10.07 10.18 9.940 10.10 304,427 +0.04(+0.44%)
Jul 24, 2007 10.08 10.16 10.02 10.05 423,042 -0.11(-1.10%)
Jul 23, 2007 10.29 10.35 10.16 10.16 288,268 -0.12(-1.17%)
Jul 20, 2007 10.52 10.52 10.18 10.28 317,841 -0.26(-2.45%)
Jul 19, 2007 10.29 10.62 10.29 10.54 265,190 +0.30(+2.91%)
Jul 18, 2007 10.35 10.41 10.19 10.24 714,166 -0.16(-1.50%)
Jul 17, 2007 10.55 10.60 10.38 10.40 413,551 -0.15(-1.43%)
Jul 16, 2007 10.52 10.65 10.46 10.55 332,825 -0.02(-0.17%)
Jul 13, 2007 10.30 10.57 10.17 10.57 933,627 -0.07(-0.63%)
Jul 12, 2007 10.60 11.13 10.57 10.63 1,559,528 -0.61(-5.46%)
Jul 11, 2007 11.02 11.27 11.02 11.25 219,633 +0.21(+1.94%)
Jul 10, 2007 11.18 11.21 11.02 11.03 339,556 -0.22(-1.98%)
Jul 09, 2007 11.28 11.32 11.09 11.26 248,790 -0.03(-0.28%)
Jul 06, 2007 11.34 11.44 11.27 11.29 121,865 -0.08(-0.67%)
Jul 05, 2007 11.48 11.48 11.16 11.36 177,170 -0.12(-1.01%)
Jul 03, 2007 11.33 11.48 11.30 11.48 78,710 +0.14(+1.22%)
Jul 02, 2007 11.31 11.44 11.23 11.34 184,215 -0.01(-0.08%)
Jun 29, 2007 11.13 11.40 11.06 11.35 360,349 +0.24(+2.12%)
Jun 28, 2007 11.30 11.30 11.04 11.12 197,289 -0.16(-1.42%)
Jun 27, 2007 11.12 11.28 10.99 11.28 342,546 +0.07(+0.60%)
Jun 26, 2007 11.10 11.25 11.06 11.21 315,880 +0.12(+1.08%)
Jun 25, 2007 11.19 11.47 11.02 11.09 570,723 -0.13(-1.19%)
Jun 22, 2007 11.06 11.32 11.04 11.22 1,040,277 -0.38(-3.26%)
Jun 21, 2007 11.59 11.68 11.56 11.60 325,111 -0.05(-0.42%)
Jun 20, 2007 11.69 11.77 11.63 11.65 283,957 -0.04(-0.38%)
Jun 19, 2007 11.70 11.74 11.62 11.69 262,615 -0.09(-0.79%)
Jun 18, 2007 11.81 11.86 11.72 11.79 168,038 -0.01(-0.11%)
Jun 15, 2007 11.84 11.92 11.79 11.80 469,742 +0.10(+0.88%)
Jun 14, 2007 11.80 11.82 11.57 11.70 288,225 -0.04(-0.30%)
Jun 13, 2007 11.43 11.85 11.42 11.73 412,906 +0.31(+2.73%)
Jun 12, 2007 11.48 11.60 11.40 11.42 644,295 -0.16(-1.38%)
Jun 11, 2007 11.55 11.72 11.48 11.58 5,647,375 +0.03(+0.27%)
Jun 08, 2007 11.40 11.56 11.35 11.55 562,476 +0.11(+0.93%)
Jun 07, 2007 11.57 11.57 11.43 11.44 1,252,066 +0.35(+3.17%)
Jun 06, 2007 11.16 11.16 11.01 11.09 161,685 -0.13(-1.15%)
Jun 05, 2007 11.39 11.42 11.16 11.22 187,591 -0.20(-1.79%)
Jun 04, 2007 11.21 11.46 11.21 11.43 225,400 +0.16(+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.