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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2006 11.07 11.16 10.99 11.04 266,539 -0.06(-0.57%)
Nov 29, 2006 10.99 11.12 10.97 11.10 137,529 +0.12(+1.07%)
Nov 28, 2006 10.78 10.99 10.78 10.99 187,848 +0.20(+1.84%)
Nov 27, 2006 11.19 11.19 10.76 10.79 212,424 -0.44(-3.90%)
Nov 24, 2006 10.91 11.22 10.87 11.22 106,547 +0.23(+2.05%)
Nov 22, 2006 11.16 11.22 10.93 11.00 102,391 -0.13(-1.14%)
Nov 21, 2006 11.25 11.30 11.09 11.13 103,544 -0.10(-0.88%)
Nov 20, 2006 11.19 11.30 11.03 11.22 701,914 +0.01(+0.08%)
Nov 17, 2006 11.08 11.27 10.97 11.22 207,410 +0.11(+1.02%)
Nov 16, 2006 11.07 11.13 10.89 11.10 465,774 +0.04(+0.37%)
Nov 15, 2006 10.78 11.10 10.78 11.06 422,977 +0.24(+2.21%)
Nov 14, 2006 10.64 10.90 10.58 10.82 383,601 +0.23(+2.13%)
Nov 13, 2006 10.61 10.71 10.52 10.60 267,375 -0.04(-0.38%)
Nov 10, 2006 10.61 10.77 10.53 10.64 236,393 +0.01(+0.09%)
Nov 09, 2006 10.84 10.84 10.44 10.63 284,931 -0.20(-1.87%)
Nov 08, 2006 10.67 10.84 10.61 10.83 250,077 +0.09(+0.84%)
Nov 07, 2006 10.38 10.85 10.21 10.74 707,263 -0.02(-0.17%)
Nov 06, 2006 10.78 10.83 10.68 10.76 305,238 +0.05(+0.42%)
Nov 03, 2006 10.62 10.73 10.47 10.71 197,979 +0.19(+1.80%)
Nov 02, 2006 10.42 10.63 10.39 10.53 388,176 +0.02(+0.21%)
Nov 01, 2006 10.88 10.88 10.33 10.50 301,100 -0.34(-3.12%)
Oct 31, 2006 10.81 10.95 10.68 10.84 386,517 +0.07(+0.67%)
Oct 30, 2006 10.66 10.77 10.46 10.77 410,670 +0.09(+0.84%)
Oct 27, 2006 10.86 10.90 10.67 10.68 316,334 -0.23(-2.11%)
Oct 26, 2006 10.67 10.99 10.23 10.91 299,431 +0.30(+2.85%)
Oct 25, 2006 10.52 10.64 10.43 10.61 225,569 +0.10(+0.99%)
Oct 24, 2006 10.37 10.54 10.24 10.50 202,133 +0.13(+1.22%)
Oct 23, 2006 10.39 10.54 10.15 10.38 109,964 -0.01(-0.13%)
Oct 20, 2006 10.48 10.48 10.30 10.39 123,745 -0.06(-0.60%)
Oct 19, 2006 10.07 10.46 10.00 10.45 188,271 +0.36(+3.53%)
Oct 18, 2006 10.44 10.55 10.07 10.10 233,922 -0.30(-2.86%)
Oct 17, 2006 10.37 10.39 10.22 10.39 100,420 -0.05(-0.52%)
Oct 16, 2006 10.38 10.58 10.29 10.45 162,243 +0.11(+1.05%)
Oct 13, 2006 10.47 10.48 10.27 10.34 234,421 -0.09(-0.91%)
Oct 12, 2006 10.18 10.48 10.10 10.44 230,492 +0.33(+3.30%)
Oct 11, 2006 10.25 10.32 9.971 10.10 266,787 -0.17(-1.63%)
Oct 10, 2006 9.930 10.46 9.818 10.27 680,593 +0.36(+3.64%)
Oct 09, 2006 9.948 9.948 9.849 9.908 820,269 -0.09(-0.90%)
Oct 06, 2006 10.03 10.17 9.962 9.998 172,683 -0.08(-0.76%)
Oct 05, 2006 10.12 10.16 10.04 10.07 1,409,291 -0.08(-0.80%)
Oct 04, 2006 9.885 10.17 9.872 10.16 194,564 +0.28(+2.83%)
Oct 03, 2006 9.718 9.921 9.705 9.876 204,663 +0.10(+1.06%)
Oct 02, 2006 10.25 10.25 9.633 9.772 228,869 -0.51(-4.96%)
Sep 29, 2006 10.22 10.31 10.20 10.28 241,557 +0.07(+0.66%)
Sep 28, 2006 10.03 10.21 9.962 10.21 366,540 +0.18(+1.80%)
Sep 27, 2006 9.772 10.07 9.772 10.03 316,490 +0.20(+2.06%)
Sep 26, 2006 9.921 9.926 9.506 9.831 233,140 -0.09(-0.91%)
Sep 25, 2006 9.579 9.930 9.493 9.921 372,793 +0.34(+3.53%)
Sep 22, 2006 9.524 9.601 9.371 9.583 165,498 +0.02(+0.19%)
Sep 21, 2006 9.763 9.827 9.493 9.565 70,548 -0.15(-1.53%)
Sep 20, 2006 9.574 9.727 9.547 9.714 466,883 +0.19(+2.04%)
Sep 19, 2006 9.633 9.633 9.326 9.520 137,378 -0.08(-0.80%)
Sep 18, 2006 9.624 9.624 9.457 9.597 203,949 -0.08(-0.84%)
Sep 15, 2006 9.772 9.790 9.430 9.678 518,437 -0.05(-0.51%)
Sep 14, 2006 9.642 9.736 9.615 9.727 188,504 +0.04(+0.37%)
Sep 13, 2006 9.475 9.696 9.475 9.691 277,844 +0.22(+2.33%)
Sep 12, 2006 9.227 9.470 9.069 9.470 273,750 +0.27(+2.94%)
Sep 11, 2006 9.100 9.321 9.055 9.200 114,028 +0.06(+0.69%)
Sep 08, 2006 9.339 9.371 9.105 9.137 121,616 -0.15(-1.65%)
Sep 07, 2006 9.155 9.394 9.064 9.290 306,675 +0.07(+0.78%)
Sep 06, 2006 9.123 9.249 9.024 9.218 242,428 +0.03(+0.34%)
Sep 05, 2006 8.884 9.380 8.884 9.186 306,970 +0.35(+3.93%)
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.