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

Big 5 Sporting (NQ: BGFV )

3.470 +0.210 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 31, 2007 6.298 6.547 6.298 6.409 509,248 +0.08(+1.19%)
Dec 28, 2007 6.587 6.591 6.334 6.334 199,837 -0.17(-2.66%)
Dec 27, 2007 6.583 6.738 6.449 6.507 563,346 -0.08(-1.21%)
Dec 26, 2007 6.605 6.760 6.471 6.587 350,484 -0.08(-1.20%)
Dec 24, 2007 6.556 6.667 6.440 6.667 283,377 +0.13(+2.04%)
Dec 21, 2007 6.511 6.711 6.414 6.534 1,112,579 +0.14(+2.15%)
Dec 20, 2007 6.418 6.436 6.254 6.396 406,876 +0.05(+0.77%)
Dec 19, 2007 6.440 6.485 6.303 6.347 1,041,969 -0.13(-1.99%)
Dec 18, 2007 6.645 6.711 6.383 6.476 911,682 -0.10(-1.55%)
Dec 17, 2007 6.747 6.925 6.578 6.578 336,751 -0.22(-3.27%)
Dec 14, 2007 6.858 6.934 6.729 6.800 352,368 -0.15(-2.11%)
Dec 13, 2007 6.743 6.956 6.680 6.947 395,061 +0.14(+2.09%)
Dec 12, 2007 6.823 6.920 6.694 6.805 377,105 +0.11(+1.66%)
Dec 11, 2007 7.023 7.174 6.694 6.694 298,395 -0.29(-4.14%)
Dec 10, 2007 6.987 7.071 6.907 6.983 264,440 -0.00(-0.06%)
Dec 07, 2007 7.125 7.125 6.907 6.987 238,463 -0.13(-1.87%)
Dec 06, 2007 7.063 7.223 6.956 7.120 334,902 +0.07(+0.95%)
Dec 05, 2007 7.107 7.165 6.965 7.054 281,867 +0.03(+0.38%)
Dec 04, 2007 7.067 7.178 6.960 7.027 495,134 -0.09(-1.31%)
Dec 03, 2007 7.329 7.329 7.107 7.120 1,120,008 -0.18(-2.50%)
Nov 30, 2007 7.454 7.534 7.183 7.303 546,891 -0.03(-0.42%)
Nov 29, 2007 7.609 7.609 7.316 7.334 397,770 -0.28(-3.68%)
Nov 28, 2007 7.436 7.792 7.436 7.614 650,277 +0.27(+3.69%)
Nov 27, 2007 7.165 7.440 7.165 7.343 862,421 +0.20(+2.80%)
Nov 26, 2007 7.525 7.525 7.143 7.143 217,683 -0.39(-5.14%)
Nov 23, 2007 7.254 7.640 7.205 7.529 226,291 +0.35(+4.89%)
Nov 21, 2007 7.507 7.698 7.156 7.178 765,665 -0.36(-4.72%)
Nov 20, 2007 7.543 7.960 7.334 7.534 700,983 -0.03(-0.35%)
Nov 19, 2007 7.640 7.640 7.427 7.560 541,635 -0.11(-1.45%)
Nov 16, 2007 8.089 8.165 7.565 7.671 353,119 -0.41(-5.06%)
Nov 15, 2007 8.134 8.223 7.894 8.080 419,266 -0.10(-1.20%)
Nov 14, 2007 8.529 8.734 8.147 8.178 385,648 -0.34(-4.02%)
Nov 13, 2007 8.454 8.712 8.254 8.520 469,672 +0.17(+2.08%)
Nov 12, 2007 8.192 8.587 8.058 8.347 411,234 +0.16(+2.01%)
Nov 09, 2007 8.205 8.449 8.045 8.183 267,288 -0.14(-1.71%)
Nov 08, 2007 8.200 8.427 8.027 8.325 551,629 +0.20(+2.52%)
Nov 07, 2007 8.454 8.609 8.036 8.120 539,045 -0.42(-4.94%)
Nov 06, 2007 8.485 8.623 8.200 8.543 529,965 +0.10(+1.21%)
Nov 05, 2007 8.405 8.538 8.267 8.440 1,289,720 -0.04(-0.52%)
Nov 02, 2007 8.774 9.014 8.418 8.485 2,108,930 +1.16(+15.77%)
Nov 01, 2007 7.858 7.880 7.298 7.329 530,014 -0.60(-7.62%)
Oct 31, 2007 7.769 8.009 7.663 7.934 328,728 +0.25(+3.24%)
Oct 30, 2007 7.747 7.876 7.658 7.685 512,013 -0.11(-1.37%)
Oct 29, 2007 7.307 7.814 7.209 7.792 303,518 +0.51(+6.96%)
Oct 26, 2007 7.525 7.587 7.183 7.285 579,413 -0.18(-2.44%)
Oct 25, 2007 7.578 7.814 7.418 7.467 192,927 -0.07(-0.94%)
Oct 24, 2007 7.569 7.636 7.329 7.538 297,923 -0.07(-0.93%)
Oct 23, 2007 7.796 8.067 7.449 7.609 496,408 -0.12(-1.61%)
Oct 22, 2007 7.591 8.214 7.529 7.734 423,428 +0.23(+3.02%)
Oct 19, 2007 7.631 7.649 7.449 7.507 323,439 -0.12(-1.63%)
Oct 18, 2007 7.872 7.872 7.623 7.631 244,114 -0.27(-3.43%)
Oct 17, 2007 7.858 7.907 7.765 7.903 363,424 +0.13(+1.66%)
Oct 16, 2007 7.845 7.885 7.774 7.774 313,555 -0.10(-1.24%)
Oct 15, 2007 8.045 8.120 7.858 7.872 448,163 -0.18(-2.26%)
Oct 12, 2007 8.063 8.187 7.987 8.054 282,304 -0.02(-0.22%)
Oct 11, 2007 8.165 8.267 8.023 8.072 352,982 -0.07(-0.82%)
Oct 10, 2007 8.240 8.289 8.080 8.138 171,423 -0.10(-1.24%)
Oct 09, 2007 8.356 8.356 8.200 8.240 315,760 -0.11(-1.28%)
Oct 08, 2007 8.360 8.445 8.316 8.347 316,124 -0.05(-0.58%)
Oct 05, 2007 8.427 8.489 8.280 8.396 297,468 +0.05(+0.64%)
Oct 04, 2007 8.405 8.436 8.298 8.343 219,858 +0.01(+0.16%)
Oct 03, 2007 8.369 8.520 8.232 8.329 365,399 -0.10(-1.21%)
Oct 02, 2007 8.360 8.489 8.223 8.432 386,100 +0.10(+1.17%)
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.