Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 9.917 10.01 9.754 9.863 184,386 -0.14(-1.40%)
Oct 31, 2005 10.01 10.10 9.930 10.00 170,877 +0.01(+0.14%)
Oct 28, 2005 9.750 10.02 9.615 9.989 120,410 +0.36(+3.70%)
Oct 27, 2005 9.858 9.944 9.633 9.633 103,746 -0.27(-2.69%)
Oct 26, 2005 9.957 10.19 9.885 9.899 110,520 -0.09(-0.86%)
Oct 25, 2005 10.24 10.37 9.840 9.984 152,905 -0.30(-2.89%)
Oct 24, 2005 10.43 10.53 10.25 10.28 159,311 -0.12(-1.13%)
Oct 21, 2005 9.930 10.51 9.930 10.40 187,888 +0.51(+5.11%)
Oct 20, 2005 10.23 10.35 9.863 9.894 150,189 -0.44(-4.23%)
Oct 19, 2005 9.966 10.39 9.845 10.33 229,902 +0.32(+3.20%)
Oct 18, 2005 10.20 10.28 9.858 10.01 160,646 -0.20(-1.94%)
Oct 17, 2005 10.14 10.36 10.14 10.21 162,664 -0.02(-0.22%)
Oct 14, 2005 10.24 10.24 9.944 10.23 137,684 +0.02(+0.22%)
Oct 13, 2005 10.09 10.25 9.957 10.21 222,538 +0.03(+0.27%)
Oct 12, 2005 10.29 10.39 10.10 10.18 421,325 -0.15(-1.44%)
Oct 11, 2005 10.42 10.53 10.09 10.33 229,561 -0.17(-1.63%)
Oct 10, 2005 10.43 10.58 10.24 10.50 112,636 +0.10(+0.95%)
Oct 07, 2005 10.47 10.49 10.14 10.40 148,033 -0.04(-0.34%)
Oct 06, 2005 10.44 10.44 10.44 10.44 126,961 -1.01(-8.82%)
Oct 05, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Oct 04, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Oct 03, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 30, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 29, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 28, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 22, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 21, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 20, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 19, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 16, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 15, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 14, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 13, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 12, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 09, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 08, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 07, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 06, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 02, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
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.