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 (%)
Feb 28, 2006 9.963 9.914 9.823 9.841 266,156 -0.12(-1.22%)
Feb 27, 2006 9.909 10.02 9.873 9.963 182,287 -0.01(-0.09%)
Feb 24, 2006 9.789 10.00 9.688 9.972 338,697 +0.15(+1.56%)
Feb 23, 2006 9.552 9.873 9.552 9.819 411,192 +0.21(+2.16%)
Feb 22, 2006 9.525 9.674 9.462 9.611 270,050 -0.00(-0.05%)
Feb 21, 2006 9.588 9.670 9.507 9.616 165,818 +0.04(+0.38%)
Feb 17, 2006 9.643 9.643 9.575 9.579 169,947 -0.04(-0.42%)
Feb 16, 2006 9.534 9.643 9.466 9.620 210,342 +0.16(+1.67%)
Feb 15, 2006 9.525 9.534 9.372 9.462 146,404 -0.01(-0.14%)
Feb 14, 2006 9.223 9.597 9.168 9.476 292,225 +0.32(+3.45%)
Feb 13, 2006 9.317 9.331 9.159 9.159 191,156 -0.23(-2.41%)
Feb 10, 2006 9.164 9.444 9.087 9.385 351,302 +0.17(+1.81%)
Feb 09, 2006 9.485 9.503 9.155 9.218 118,473 -0.23(-2.48%)
Feb 08, 2006 9.534 9.656 9.421 9.453 429,235 -0.05(-0.52%)
Feb 07, 2006 9.616 9.665 9.485 9.503 95,891 -0.14(-1.41%)
Feb 06, 2006 9.674 9.801 9.575 9.638 112,756 -0.07(-0.74%)
Feb 03, 2006 9.471 9.724 9.471 9.710 442,624 +0.15(+1.56%)
Feb 02, 2006 9.688 9.728 9.471 9.561 151,275 -0.15(-1.53%)
Feb 01, 2006 9.719 9.801 9.670 9.710 108,777 -0.04(-0.37%)
Jan 31, 2006 9.746 9.810 9.620 9.746 397,903 -0.05(-0.55%)
Jan 30, 2006 9.805 9.823 9.710 9.801 98,805 +0.05(+0.51%)
Jan 27, 2006 10.06 10.09 9.679 9.751 147,020 -0.31(-3.05%)
Jan 26, 2006 9.783 10.06 9.783 10.06 252,937 +0.28(+2.86%)
Jan 25, 2006 9.778 9.814 9.706 9.778 913,987 +0.05(+0.46%)
Jan 24, 2006 9.783 9.823 9.674 9.733 257,168 +0.01(+0.09%)
Jan 23, 2006 9.566 9.751 9.534 9.724 310,660 +0.36(+3.81%)
Jan 20, 2006 9.250 9.372 9.236 9.367 238,674 +0.15(+1.62%)
Jan 19, 2006 9.087 9.236 9.078 9.218 449,122 +0.11(+1.19%)
Jan 18, 2006 9.259 9.259 9.024 9.110 164,883 -0.15(-1.61%)
Jan 17, 2006 9.597 9.620 9.232 9.259 313,618 -0.31(-3.26%)
Jan 13, 2006 9.670 9.710 9.570 9.570 452,220 -0.08(-0.84%)
Jan 12, 2006 9.710 9.847 9.588 9.652 346,068 -0.07(-0.70%)
Jan 11, 2006 9.643 9.787 9.602 9.719 336,399 +0.06(+0.61%)
Jan 10, 2006 9.823 9.823 9.606 9.661 955,066 -0.59(-5.77%)
Jan 09, 2006 10.19 10.43 10.10 10.25 359,587 +0.13(+1.25%)
Jan 06, 2006 10.21 10.21 9.887 10.13 102,965 -0.00(-0.04%)
Jan 05, 2006 10.15 10.22 10.04 10.13 81,079 +0.06(+0.58%)
Jan 04, 2006 10.09 10.18 9.995 10.07 259,453 -0.01(-0.09%)
Jan 03, 2006 9.986 10.12 9.742 10.08 247,391 +0.19(+1.96%)
Dec 30, 2005 9.968 10.08 9.887 9.887 164,682 -0.20(-1.97%)
Dec 29, 2005 10.17 10.18 10.05 10.09 62,243 -0.10(-0.98%)
Dec 28, 2005 10.10 10.19 10.05 10.18 50,482 +0.20(+1.99%)
Dec 27, 2005 10.13 10.18 9.941 9.986 92,550 -0.17(-1.69%)
Dec 23, 2005 10.23 10.32 10.12 10.16 88,735 -0.03(-0.27%)
Dec 22, 2005 10.28 10.28 10.05 10.18 94,217 -0.03(-0.27%)
Dec 21, 2005 10.29 10.40 10.16 10.21 251,288 -0.14(-1.35%)
Dec 20, 2005 10.34 10.43 10.08 10.35 169,989 +0.08(+0.75%)
Dec 19, 2005 10.51 10.53 10.22 10.27 249,000 -0.24(-2.28%)
Dec 16, 2005 10.61 10.61 10.48 10.51 321,013 -0.05(-0.51%)
Dec 15, 2005 10.95 10.97 10.55 10.57 188,267 -0.40(-3.66%)
Dec 14, 2005 10.68 11.03 10.68 10.97 112,457 +0.26(+2.40%)
Dec 13, 2005 10.62 10.92 10.53 10.71 230,169 +0.05(+0.47%)
Dec 12, 2005 10.75 10.79 10.61 10.66 142,107 -0.01(-0.09%)
Dec 09, 2005 10.66 10.86 10.61 10.67 138,411 +0.01(+0.09%)
Dec 08, 2005 10.73 10.75 10.55 10.66 229,899 -0.09(-0.84%)
Dec 07, 2005 10.84 10.93 10.75 10.75 167,275 -0.09(-0.79%)
Dec 06, 2005 11.07 11.08 10.84 10.84 125,235 -0.11(-1.03%)
Dec 05, 2005 10.98 10.98 10.78 10.95 170,979 +0.01(+0.08%)
Dec 02, 2005 11.09 11.26 10.87 10.94 123,377 -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.