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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2006 9.732 9.795 9.606 9.732 398,503 -0.05(-0.55%)
Jan 30, 2006 9.790 9.808 9.696 9.786 98,954 +0.05(+0.51%)
Jan 27, 2006 10.04 10.08 9.664 9.736 147,242 -0.31(-3.05%)
Jan 26, 2006 9.768 10.04 9.768 10.04 253,318 +0.28(+2.86%)
Jan 25, 2006 9.763 9.799 9.691 9.763 915,365 +0.05(+0.46%)
Jan 24, 2006 9.768 9.808 9.660 9.718 257,556 +0.01(+0.09%)
Jan 23, 2006 9.551 9.736 9.520 9.709 311,128 +0.36(+3.81%)
Jan 20, 2006 9.236 9.358 9.222 9.353 239,034 +0.15(+1.62%)
Jan 19, 2006 9.073 9.222 9.064 9.204 449,799 +0.11(+1.19%)
Jan 18, 2006 9.245 9.245 9.010 9.096 165,132 -0.15(-1.61%)
Jan 17, 2006 9.583 9.606 9.218 9.245 314,090 -0.31(-3.26%)
Jan 13, 2006 9.655 9.696 9.556 9.556 452,902 -0.08(-0.84%)
Jan 12, 2006 9.696 9.832 9.574 9.637 346,590 -0.07(-0.70%)
Jan 11, 2006 9.628 9.772 9.588 9.705 336,906 +0.06(+0.61%)
Jan 10, 2006 9.808 9.808 9.592 9.646 956,506 -0.59(-5.77%)
Jan 09, 2006 10.17 10.41 10.09 10.24 360,129 +0.13(+1.25%)
Jan 06, 2006 10.19 10.19 9.872 10.11 103,121 -0.00(-0.04%)
Jan 05, 2006 10.13 10.21 10.03 10.12 81,201 +0.06(+0.58%)
Jan 04, 2006 10.07 10.17 9.980 10.06 259,844 -0.01(-0.09%)
Jan 03, 2006 9.971 10.11 9.727 10.07 247,764 +0.19(+1.96%)
Dec 30, 2005 9.953 10.06 9.872 9.872 164,930 -0.20(-1.97%)
Dec 29, 2005 10.15 10.17 10.04 10.07 62,337 -0.10(-0.98%)
Dec 28, 2005 10.08 10.17 10.03 10.17 50,558 +0.20(+1.99%)
Dec 27, 2005 10.12 10.16 9.926 9.971 92,690 -0.17(-1.69%)
Dec 23, 2005 10.22 10.31 10.11 10.14 88,869 -0.03(-0.27%)
Dec 22, 2005 10.27 10.27 10.03 10.17 94,359 -0.03(-0.26%)
Dec 21, 2005 10.28 10.38 10.14 10.20 251,666 -0.14(-1.35%)
Dec 20, 2005 10.32 10.41 10.07 10.34 170,246 +0.08(+0.75%)
Dec 19, 2005 10.50 10.52 10.20 10.26 249,376 -0.24(-2.28%)
Dec 16, 2005 10.60 10.60 10.46 10.50 321,497 -0.05(-0.51%)
Dec 15, 2005 10.94 10.95 10.54 10.55 188,551 -0.40(-3.66%)
Dec 14, 2005 10.67 11.01 10.67 10.95 112,627 +0.26(+2.40%)
Dec 13, 2005 10.60 10.90 10.52 10.70 230,516 +0.05(+0.47%)
Dec 12, 2005 10.73 10.78 10.59 10.65 142,321 -0.01(-0.08%)
Dec 09, 2005 10.65 10.85 10.60 10.66 138,620 +0.01(+0.08%)
Dec 08, 2005 10.71 10.73 10.53 10.65 230,246 -0.09(-0.84%)
Dec 07, 2005 10.82 10.91 10.74 10.74 167,527 -0.09(-0.79%)
Dec 06, 2005 11.05 11.07 10.82 10.82 125,424 -0.11(-1.03%)
Dec 05, 2005 10.97 10.97 10.76 10.94 171,237 +0.01(+0.08%)
Dec 02, 2005 11.08 11.24 10.85 10.93 123,563 -0.23(-2.02%)
Dec 01, 2005 10.98 11.25 10.90 11.15 208,920 +0.29(+2.66%)
Nov 30, 2005 10.89 10.98 10.80 10.86 244,058 -0.00(-0.04%)
Nov 29, 2005 10.96 10.97 10.82 10.87 247,336 +0.00(+0.00%)
Nov 28, 2005 10.86 10.87 10.75 10.87 224,048 +0.05(+0.42%)
Nov 25, 2005 10.90 10.90 10.80 10.82 24,531 -0.04(-0.37%)
Nov 23, 2005 10.73 10.90 10.73 10.86 77,739 +0.12(+1.09%)
Nov 22, 2005 10.40 10.84 10.40 10.75 496,750 +0.19(+1.84%)
Nov 21, 2005 10.56 10.56 10.35 10.55 263,262 +0.08(+0.73%)
Nov 18, 2005 10.58 10.59 10.34 10.48 261,193 +0.04(+0.39%)
Nov 17, 2005 10.01 10.46 9.885 10.44 205,638 +0.46(+4.56%)
Nov 16, 2005 9.953 10.00 9.845 9.980 96,557 -0.02(-0.18%)
Nov 15, 2005 9.975 10.00 9.876 9.998 158,355 +0.02(+0.23%)
Nov 14, 2005 9.790 10.01 9.723 9.975 525,632 +0.20(+2.08%)
Nov 11, 2005 9.218 10.01 9.213 9.772 624,157 +0.13(+1.31%)
Nov 10, 2005 9.633 9.687 9.448 9.646 214,974 +0.01(+0.14%)
Nov 09, 2005 9.763 9.827 9.597 9.633 138,820 -0.11(-1.11%)
Nov 08, 2005 9.962 9.962 9.651 9.741 208,610 -0.28(-2.75%)
Nov 07, 2005 10.05 10.21 9.975 10.02 177,242 +0.01(+0.13%)
Nov 04, 2005 10.09 10.09 9.885 10.00 213,876 -0.09(-0.94%)
Nov 03, 2005 10.17 10.40 9.953 10.10 172,066 -0.00(-0.04%)
Nov 02, 2005 9.935 10.14 9.894 10.10 175,814 +0.24(+2.42%)
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.