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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 7.775 7.923 7.767 7.839 312,981 +0.01(+0.16%)
Apr 27, 2006 7.792 7.911 7.720 7.826 477,124 -0.04(-0.54%)
Apr 26, 2006 7.864 7.894 7.784 7.868 258,595 -0.01(-0.11%)
Apr 25, 2006 7.966 7.966 7.822 7.877 410,263 -0.09(-1.17%)
Apr 24, 2006 8.215 8.219 7.944 7.970 508,110 -0.27(-3.33%)
Apr 21, 2006 8.296 8.296 8.135 8.245 246,645 -0.00(-0.05%)
Apr 20, 2006 8.232 8.270 8.135 8.249 213,704 +0.00(+0.00%)
Apr 19, 2006 8.283 8.397 8.215 8.249 203,249 -0.03(-0.41%)
Apr 18, 2006 8.063 8.296 8.063 8.283 207,709 +0.22(+2.73%)
Apr 17, 2006 8.050 8.071 8.033 8.063 254,921 -0.00(-0.05%)
Apr 13, 2006 8.021 8.126 7.999 8.067 85,831 +0.04(+0.53%)
Apr 12, 2006 8.038 8.093 8.008 8.025 153,138 -0.01(-0.16%)
Apr 11, 2006 8.296 8.296 8.008 8.038 451,008 -0.21(-2.56%)
Apr 10, 2006 8.262 8.300 8.194 8.249 286,092 -0.03(-0.41%)
Apr 07, 2006 8.304 8.461 8.164 8.283 234,525 -0.00(-0.05%)
Apr 06, 2006 8.215 8.296 8.101 8.287 268,736 +0.05(+0.62%)
Apr 05, 2006 8.279 8.287 8.203 8.236 133,050 -0.08(-0.97%)
Apr 04, 2006 8.241 8.355 8.219 8.317 427,759 +0.07(+0.87%)
Apr 03, 2006 8.279 8.317 8.198 8.245 311,329 -0.04(-0.46%)
Mar 31, 2006 8.207 8.291 8.207 8.283 492,828 +0.06(+0.77%)
Mar 30, 2006 8.203 8.249 8.203 8.219 514,862 +0.02(+0.21%)
Mar 29, 2006 8.038 8.249 8.038 8.203 460,962 +0.15(+1.84%)
Mar 28, 2006 8.063 8.093 8.038 8.054 266,601 -0.04(-0.52%)
Mar 27, 2006 8.300 8.300 7.978 8.097 216,449 -0.19(-2.25%)
Mar 24, 2006 8.245 8.291 8.109 8.283 316,723 +0.04(+0.46%)
Mar 23, 2006 8.133 8.410 8.122 8.245 456,234 +0.11(+1.35%)
Mar 22, 2006 8.004 8.177 8.004 8.135 228,826 +0.09(+1.16%)
Mar 21, 2006 8.228 8.245 8.025 8.042 226,621 -0.22(-2.61%)
Mar 20, 2006 8.054 8.274 8.038 8.258 435,942 +0.20(+2.52%)
Mar 17, 2006 8.190 8.207 8.038 8.054 491,962 -0.09(-1.14%)
Mar 16, 2006 8.143 8.186 8.101 8.148 110,739 +0.04(+0.47%)
Mar 15, 2006 8.143 8.194 8.084 8.109 303,989 -0.01(-0.10%)
Mar 14, 2006 8.376 8.731 8.021 8.118 1,254,706 +0.03(+0.37%)
Mar 13, 2006 8.211 8.249 8.038 8.088 366,833 -0.11(-1.34%)
Mar 10, 2006 7.530 8.198 7.153 8.198 1,660,921 -0.36(-4.20%)
Mar 09, 2006 8.719 8.723 8.545 8.558 280,669 -0.13(-1.46%)
Mar 08, 2006 8.537 8.782 8.537 8.685 453,121 +0.12(+1.43%)
Mar 07, 2006 8.879 8.930 8.554 8.562 602,416 -0.39(-4.39%)
Mar 06, 2006 9.108 9.108 8.884 8.956 415,677 -0.10(-1.07%)
Mar 03, 2006 9.125 9.273 9.032 9.053 310,710 -0.19(-2.01%)
Mar 02, 2006 9.125 9.252 9.099 9.239 698,994 +0.03(+0.28%)
Mar 01, 2006 9.239 9.319 9.120 9.214 415,034 -0.00(-0.05%)
Feb 28, 2006 9.332 9.285 9.201 9.218 284,160 -0.11(-1.22%)
Feb 27, 2006 9.281 9.383 9.247 9.332 194,618 -0.01(-0.09%)
Feb 24, 2006 9.169 9.370 9.074 9.340 361,609 +0.14(+1.56%)
Feb 23, 2006 8.947 9.247 8.947 9.197 439,008 +0.19(+2.16%)
Feb 22, 2006 8.922 9.061 8.862 9.002 288,319 -0.00(-0.05%)
Feb 21, 2006 8.981 9.057 8.905 9.006 177,035 +0.03(+0.38%)
Feb 17, 2006 9.032 9.032 8.968 8.972 181,444 -0.04(-0.42%)
Feb 16, 2006 8.930 9.032 8.867 9.010 224,571 +0.15(+1.67%)
Feb 15, 2006 8.922 8.930 8.778 8.862 156,308 -0.01(-0.14%)
Feb 14, 2006 8.638 8.989 8.587 8.875 311,993 +0.30(+3.45%)
Feb 13, 2006 8.727 8.740 8.579 8.579 204,088 -0.21(-2.41%)
Feb 10, 2006 8.583 8.846 8.511 8.791 375,067 +0.16(+1.81%)
Feb 09, 2006 8.884 8.901 8.575 8.634 126,488 -0.22(-2.48%)
Feb 08, 2006 8.930 9.044 8.824 8.854 458,272 -0.05(-0.52%)
Feb 07, 2006 9.006 9.053 8.884 8.901 102,378 -0.13(-1.41%)
Feb 06, 2006 9.061 9.180 8.968 9.027 120,384 -0.07(-0.74%)
Feb 03, 2006 8.871 9.108 8.871 9.095 472,566 +0.14(+1.56%)
Feb 02, 2006 9.074 9.112 8.871 8.956 161,509 -0.14(-1.53%)
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.