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

Big 5 Sporting (NQ: BGFV )

3.300 -0.090 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2006 9.948 9.899 9.808 9.827 266,557 -0.12(-1.22%)
Feb 27, 2006 9.894 10.00 9.858 9.948 182,561 -0.01(-0.09%)
Feb 24, 2006 9.775 9.989 9.673 9.957 339,208 +0.15(+1.56%)
Feb 23, 2006 9.538 9.858 9.538 9.804 411,812 +0.21(+2.16%)
Feb 22, 2006 9.511 9.660 9.448 9.597 270,457 -0.00(-0.05%)
Feb 21, 2006 9.574 9.655 9.493 9.601 166,068 +0.04(+0.38%)
Feb 17, 2006 9.628 9.628 9.560 9.565 170,203 -0.04(-0.42%)
Feb 16, 2006 9.520 9.628 9.452 9.605 210,659 +0.16(+1.67%)
Feb 15, 2006 9.511 9.520 9.358 9.448 146,625 -0.01(-0.14%)
Feb 14, 2006 9.209 9.583 9.155 9.461 292,665 +0.32(+3.45%)
Feb 13, 2006 9.303 9.317 9.146 9.146 191,444 -0.23(-2.41%)
Feb 10, 2006 9.150 9.430 9.073 9.371 351,832 +0.17(+1.81%)
Feb 09, 2006 9.470 9.488 9.141 9.204 118,652 -0.23(-2.48%)
Feb 08, 2006 9.520 9.642 9.407 9.439 429,882 -0.05(-0.52%)
Feb 07, 2006 9.601 9.651 9.470 9.488 96,036 -0.14(-1.41%)
Feb 06, 2006 9.660 9.786 9.560 9.624 112,926 -0.07(-0.74%)
Feb 03, 2006 9.457 9.709 9.457 9.696 443,291 +0.15(+1.56%)
Feb 02, 2006 9.673 9.714 9.457 9.547 151,503 -0.15(-1.53%)
Feb 01, 2006 9.705 9.786 9.655 9.696 108,941 -0.04(-0.37%)
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%)
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.