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 (%)
Aug 31, 2007 9.363 9.588 9.223 9.394 186,356 +0.15(+1.61%)
Aug 30, 2007 9.254 9.390 9.195 9.245 115,677 -0.10(-1.06%)
Aug 29, 2007 9.200 9.448 9.069 9.345 203,420 +0.18(+1.97%)
Aug 28, 2007 9.453 9.453 9.132 9.164 211,444 -0.36(-3.75%)
Aug 27, 2007 9.638 9.792 9.435 9.521 188,094 -0.16(-1.68%)
Aug 24, 2007 9.372 9.692 9.372 9.683 155,159 +0.30(+3.18%)
Aug 23, 2007 9.692 9.760 9.358 9.385 206,675 -0.24(-2.53%)
Aug 22, 2007 9.701 9.823 9.557 9.629 235,012 -0.03(-0.28%)
Aug 21, 2007 9.584 9.733 9.584 9.656 249,815 +0.12(+1.23%)
Aug 20, 2007 9.737 9.737 9.390 9.539 212,538 +0.11(+1.15%)
Aug 17, 2007 9.932 9.932 9.263 9.430 551,791 +0.21(+2.30%)
Aug 16, 2007 9.015 9.259 8.550 9.218 1,002,021 +0.20(+2.25%)
Aug 15, 2007 9.141 9.281 8.965 9.015 454,766 -0.09(-0.99%)
Aug 14, 2007 9.322 9.403 9.001 9.105 310,237 -0.20(-2.14%)
Aug 13, 2007 9.819 9.819 9.101 9.304 719,791 -0.41(-4.23%)
Aug 10, 2007 8.902 10.13 8.897 9.715 691,986 +0.69(+7.66%)
Aug 09, 2007 8.920 9.150 8.897 9.024 683,264 -0.00(-0.05%)
Aug 08, 2007 9.055 9.272 8.879 9.028 962,129 +0.05(+0.55%)
Aug 07, 2007 8.861 9.046 8.816 8.979 741,161 +0.09(+0.96%)
Aug 06, 2007 8.766 8.979 8.428 8.893 861,796 +0.15(+1.70%)
Aug 03, 2007 8.866 9.354 8.667 8.744 731,247 -0.42(-4.58%)
Aug 02, 2007 9.412 9.647 9.101 9.164 1,185,511 -0.47(-4.92%)
Aug 01, 2007 9.593 9.999 9.399 9.638 1,085,556 -0.01(-0.14%)
Jul 31, 2007 9.814 9.918 9.625 9.652 620,569 -0.08(-0.84%)
Jul 30, 2007 10.04 10.05 9.710 9.733 807,315 -0.34(-3.36%)
Jul 27, 2007 10.10 10.17 9.941 10.07 555,206 -0.05(-0.54%)
Jul 26, 2007 10.14 10.18 9.990 10.13 569,956 -0.12(-1.15%)
Jul 25, 2007 10.22 10.33 10.09 10.24 300,041 +0.05(+0.44%)
Jul 24, 2007 10.23 10.31 10.17 10.20 416,947 -0.11(-1.10%)
Jul 23, 2007 10.44 10.50 10.31 10.31 284,114 -0.12(-1.17%)
Jul 20, 2007 10.67 10.67 10.33 10.43 313,261 -0.26(-2.45%)
Jul 19, 2007 10.44 10.77 10.44 10.70 261,369 +0.30(+2.91%)
Jul 18, 2007 10.50 10.56 10.34 10.39 703,876 -0.16(-1.50%)
Jul 17, 2007 10.71 10.75 10.54 10.55 407,592 -0.15(-1.43%)
Jul 16, 2007 10.67 10.80 10.61 10.70 328,029 -0.02(-0.17%)
Jul 13, 2007 10.45 10.73 10.32 10.72 920,174 -0.07(-0.63%)
Jul 12, 2007 10.76 11.29 10.73 10.79 1,537,057 -0.62(-5.46%)
Jul 11, 2007 11.18 11.43 11.18 11.41 216,468 +0.22(+1.94%)
Jul 10, 2007 11.34 11.37 11.18 11.20 334,663 -0.23(-1.98%)
Jul 09, 2007 11.45 11.49 11.25 11.42 245,205 -0.03(-0.28%)
Jul 06, 2007 11.51 11.61 11.43 11.45 120,109 -0.08(-0.67%)
Jul 05, 2007 11.65 11.65 11.32 11.53 174,617 -0.12(-1.01%)
Jul 03, 2007 11.49 11.65 11.47 11.65 77,576 +0.14(+1.22%)
Jul 02, 2007 11.47 11.61 11.39 11.51 181,560 -0.01(-0.08%)
Jun 29, 2007 11.30 11.56 11.22 11.52 355,157 +0.24(+2.12%)
Jun 28, 2007 11.46 11.46 11.21 11.28 194,447 -0.16(-1.42%)
Jun 27, 2007 11.29 11.45 11.16 11.44 337,610 +0.07(+0.60%)
Jun 26, 2007 11.26 11.41 11.22 11.37 311,328 +0.12(+1.08%)
Jun 25, 2007 11.35 11.64 11.18 11.25 562,499 -0.14(-1.19%)
Jun 22, 2007 11.22 11.48 11.20 11.39 1,025,287 -0.38(-3.26%)
Jun 21, 2007 11.76 11.85 11.73 11.77 320,426 -0.05(-0.42%)
Jun 20, 2007 11.86 11.95 11.80 11.82 279,865 -0.05(-0.38%)
Jun 19, 2007 11.87 11.91 11.79 11.86 258,831 -0.09(-0.79%)
Jun 18, 2007 11.98 12.03 11.89 11.96 165,616 -0.01(-0.11%)
Jun 15, 2007 12.01 12.09 11.96 11.97 462,974 +0.10(+0.88%)
Jun 14, 2007 11.97 11.99 11.74 11.87 284,072 -0.04(-0.30%)
Jun 13, 2007 11.59 12.02 11.59 11.91 406,956 +0.32(+2.73%)
Jun 12, 2007 11.65 11.77 11.56 11.59 635,012 -0.16(-1.38%)
Jun 11, 2007 11.72 11.90 11.65 11.75 5,566,001 +0.03(+0.27%)
Jun 08, 2007 11.57 11.73 11.52 11.72 554,371 +0.11(+0.93%)
Jun 07, 2007 11.74 11.74 11.60 11.61 1,234,024 +0.36(+3.17%)
Jun 06, 2007 11.32 11.32 11.17 11.26 159,355 -0.13(-1.15%)
Jun 05, 2007 11.56 11.58 11.32 11.39 184,888 -0.21(-1.79%)
Jun 04, 2007 11.37 11.63 11.37 11.59 222,152 +0.16(+1.38%)
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.