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

Big 5 Sporting (NQ: BGFV )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 9.349 9.574 9.209 9.380 186,637 +0.15(+1.61%)
Aug 30, 2007 9.240 9.376 9.182 9.231 115,851 -0.10(-1.06%)
Aug 29, 2007 9.186 9.434 9.055 9.330 203,727 +0.18(+1.97%)
Aug 28, 2007 9.439 9.439 9.119 9.150 211,763 -0.36(-3.75%)
Aug 27, 2007 9.624 9.777 9.421 9.506 188,378 -0.16(-1.68%)
Aug 24, 2007 9.358 9.678 9.358 9.669 155,393 +0.30(+3.18%)
Aug 23, 2007 9.678 9.745 9.344 9.371 206,987 -0.24(-2.53%)
Aug 22, 2007 9.687 9.808 9.542 9.615 235,366 -0.03(-0.28%)
Aug 21, 2007 9.569 9.718 9.569 9.642 250,192 +0.12(+1.23%)
Aug 20, 2007 9.723 9.723 9.376 9.524 212,859 +0.11(+1.15%)
Aug 17, 2007 9.917 9.917 9.249 9.416 552,623 +0.21(+2.30%)
Aug 16, 2007 9.001 9.245 8.537 9.204 1,003,532 +0.20(+2.25%)
Aug 15, 2007 9.128 9.267 8.952 9.001 455,452 -0.09(-0.99%)
Aug 14, 2007 9.308 9.389 8.988 9.091 310,704 -0.20(-2.14%)
Aug 13, 2007 9.804 9.804 9.087 9.290 720,876 -0.41(-4.23%)
Aug 10, 2007 8.889 10.12 8.884 9.700 693,029 +0.69(+7.66%)
Aug 09, 2007 8.907 9.137 8.884 9.010 684,294 -0.00(-0.05%)
Aug 08, 2007 9.042 9.258 8.866 9.015 963,580 +0.05(+0.55%)
Aug 07, 2007 8.848 9.033 8.803 8.965 742,279 +0.09(+0.97%)
Aug 06, 2007 8.753 8.965 8.415 8.880 863,095 +0.15(+1.70%)
Aug 03, 2007 8.852 9.339 8.654 8.731 732,349 -0.42(-4.58%)
Aug 02, 2007 9.398 9.633 9.087 9.150 1,187,298 -0.47(-4.92%)
Aug 01, 2007 9.579 9.984 9.385 9.624 1,087,192 -0.01(-0.14%)
Jul 31, 2007 9.799 9.903 9.610 9.637 621,504 -0.08(-0.84%)
Jul 30, 2007 10.03 10.03 9.696 9.718 808,532 -0.34(-3.36%)
Jul 27, 2007 10.09 10.16 9.926 10.06 556,043 -0.05(-0.54%)
Jul 26, 2007 10.13 10.16 9.975 10.11 570,815 -0.12(-1.15%)
Jul 25, 2007 10.20 10.32 10.07 10.23 300,493 +0.05(+0.44%)
Jul 24, 2007 10.21 10.30 10.16 10.18 417,575 -0.11(-1.09%)
Jul 23, 2007 10.42 10.48 10.30 10.30 284,543 -0.12(-1.17%)
Jul 20, 2007 10.66 10.66 10.31 10.42 313,733 -0.26(-2.45%)
Jul 19, 2007 10.43 10.76 10.43 10.68 261,763 +0.30(+2.91%)
Jul 18, 2007 10.48 10.54 10.32 10.38 704,937 -0.16(-1.50%)
Jul 17, 2007 10.69 10.74 10.52 10.53 408,206 -0.15(-1.44%)
Jul 16, 2007 10.66 10.79 10.60 10.69 328,524 -0.02(-0.17%)
Jul 13, 2007 10.44 10.71 10.30 10.71 921,561 -0.07(-0.63%)
Jul 12, 2007 10.74 11.27 10.71 10.77 1,539,374 -0.62(-5.46%)
Jul 11, 2007 11.17 11.41 11.17 11.40 216,795 +0.22(+1.94%)
Jul 10, 2007 11.32 11.36 11.16 11.18 335,167 -0.23(-1.98%)
Jul 09, 2007 11.43 11.47 11.23 11.40 245,575 -0.03(-0.28%)
Jul 06, 2007 11.49 11.59 11.41 11.44 120,290 -0.08(-0.67%)
Jul 05, 2007 11.63 11.63 11.30 11.51 174,880 -0.12(-1.01%)
Jul 03, 2007 11.48 11.63 11.45 11.63 77,693 +0.14(+1.22%)
Jul 02, 2007 11.45 11.59 11.38 11.49 181,834 -0.01(-0.08%)
Jun 29, 2007 11.28 11.54 11.20 11.50 355,692 +0.24(+2.12%)
Jun 28, 2007 11.45 11.45 11.19 11.26 194,740 -0.16(-1.42%)
Jun 27, 2007 11.27 11.43 11.14 11.42 338,119 +0.07(+0.60%)
Jun 26, 2007 11.25 11.40 11.21 11.36 311,797 +0.12(+1.08%)
Jun 25, 2007 11.34 11.62 11.16 11.23 563,347 -0.14(-1.19%)
Jun 22, 2007 11.20 11.46 11.18 11.37 1,026,833 -0.38(-3.26%)
Jun 21, 2007 11.74 11.83 11.71 11.75 320,909 -0.05(-0.42%)
Jun 20, 2007 11.85 11.93 11.78 11.80 280,287 -0.05(-0.38%)
Jun 19, 2007 11.85 11.90 11.77 11.85 259,221 -0.09(-0.79%)
Jun 18, 2007 11.96 12.01 11.87 11.94 165,866 -0.01(-0.11%)
Jun 15, 2007 12.00 12.07 11.95 11.96 463,672 +0.10(+0.88%)
Jun 14, 2007 11.95 11.97 11.73 11.85 284,500 -0.04(-0.30%)
Jun 13, 2007 11.58 12.00 11.57 11.89 407,570 +0.32(+2.73%)
Jun 12, 2007 11.63 11.75 11.54 11.57 635,969 -0.16(-1.38%)
Jun 11, 2007 11.70 11.88 11.63 11.73 5,574,391 +0.03(+0.27%)
Jun 08, 2007 11.55 11.71 11.50 11.70 555,207 +0.11(+0.93%)
Jun 07, 2007 11.73 11.73 11.58 11.59 1,235,885 +0.36(+3.17%)
Jun 06, 2007 11.31 11.31 11.16 11.24 159,595 -0.13(-1.15%)
Jun 05, 2007 11.54 11.57 11.30 11.37 185,167 -0.21(-1.79%)
Jun 04, 2007 11.36 11.61 11.36 11.58 222,487 +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.