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

Big 5 Sporting (NQ: BGFV )

3.250 -0.070 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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%)
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.