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 UNCHANGED
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, 2006 8.997 9.168 8.830 8.852 655,913 -0.13(-1.46%)
Aug 30, 2006 9.249 9.339 8.983 8.983 580,721 -0.20(-2.21%)
Aug 29, 2006 9.344 9.358 9.164 9.186 196,707 -0.14(-1.45%)
Aug 28, 2006 9.353 9.524 9.231 9.321 113,394 -0.04(-0.43%)
Aug 25, 2006 9.312 9.470 9.150 9.362 179,585 +0.03(+0.29%)
Aug 24, 2006 9.385 9.538 9.218 9.335 134,717 -0.05(-0.48%)
Aug 23, 2006 9.678 9.691 9.285 9.380 268,850 -0.27(-2.76%)
Aug 22, 2006 9.488 9.849 9.394 9.646 106,753 +0.13(+1.37%)
Aug 21, 2006 9.691 9.718 9.484 9.515 201,507 -0.23(-2.41%)
Aug 18, 2006 9.899 9.899 9.642 9.750 125,328 -0.10(-1.01%)
Aug 17, 2006 9.687 9.912 9.687 9.849 202,499 +0.11(+1.16%)
Aug 16, 2006 9.822 9.912 9.660 9.736 299,435 -0.06(-0.60%)
Aug 15, 2006 9.624 10.01 9.624 9.795 392,023 +0.20(+2.07%)
Aug 14, 2006 9.326 9.786 9.213 9.597 387,200 +0.28(+3.00%)
Aug 11, 2006 9.416 9.592 9.213 9.317 2,262,392 +0.50(+5.62%)
Aug 10, 2006 8.677 8.929 8.555 8.821 1,017,313 +0.24(+2.84%)
Aug 09, 2006 8.988 9.055 8.573 8.577 139,660 -0.30(-3.40%)
Aug 08, 2006 9.051 9.335 8.816 8.880 286,674 -0.14(-1.60%)
Aug 07, 2006 8.875 9.046 8.807 9.024 122,561 +0.10(+1.11%)
Aug 04, 2006 9.155 9.403 8.740 8.925 136,256 -0.17(-1.88%)
Aug 03, 2006 8.798 9.182 8.776 9.096 210,251 +0.27(+3.07%)
Aug 02, 2006 8.789 8.834 8.744 8.825 119,211 +0.06(+0.67%)
Aug 01, 2006 8.735 8.794 8.613 8.767 322,526 +0.00(+0.05%)
Jul 31, 2006 8.582 8.771 8.582 8.762 211,588 +0.07(+0.78%)
Jul 28, 2006 8.600 8.731 8.550 8.695 169,214 +0.12(+1.37%)
Jul 27, 2006 8.776 8.794 8.568 8.577 86,862 -0.18(-2.01%)
Jul 26, 2006 8.767 8.827 8.519 8.753 193,476 -0.04(-0.41%)
Jul 25, 2006 8.559 8.794 8.496 8.789 294,237 +0.22(+2.58%)
Jul 24, 2006 8.392 8.636 8.361 8.568 166,225 +0.20(+2.43%)
Jul 21, 2006 8.568 8.577 8.343 8.365 326,958 -0.24(-2.78%)
Jul 20, 2006 8.861 8.884 8.591 8.604 182,065 -0.23(-2.65%)
Jul 19, 2006 8.465 8.866 8.433 8.839 179,098 +0.35(+4.14%)
Jul 18, 2006 8.370 8.505 8.230 8.487 135,050 +0.14(+1.67%)
Jul 17, 2006 8.122 8.415 8.122 8.347 177,652 +0.20(+2.49%)
Jul 14, 2006 8.244 8.293 8.117 8.144 222,855 -0.08(-0.93%)
Jul 13, 2006 8.465 8.474 8.221 8.221 163,139 -0.27(-3.19%)
Jul 12, 2006 8.609 8.640 8.492 8.492 155,439 -0.14(-1.62%)
Jul 11, 2006 8.519 8.699 8.447 8.631 217,586 +0.09(+1.06%)
Jul 10, 2006 8.546 8.618 8.460 8.541 74,866 +0.02(+0.21%)
Jul 07, 2006 8.519 8.550 8.456 8.523 265,393 -0.07(-0.84%)
Jul 06, 2006 8.609 8.681 8.519 8.595 156,876 +0.00(+0.05%)
Jul 05, 2006 8.627 8.627 8.537 8.591 310,582 -0.06(-0.73%)
Jul 03, 2006 8.695 8.789 8.613 8.654 112,583 -0.14(-1.59%)
Jun 30, 2006 8.974 8.974 8.731 8.794 1,013,182 -0.15(-1.66%)
Jun 29, 2006 8.631 8.965 8.631 8.943 321,976 +0.33(+3.88%)
Jun 28, 2006 8.650 8.735 8.546 8.609 111,576 -0.05(-0.57%)
Jun 27, 2006 8.997 9.010 8.627 8.659 328,650 -0.32(-3.52%)
Jun 26, 2006 8.789 8.974 8.758 8.974 131,274 +0.21(+2.37%)
Jun 23, 2006 8.911 8.952 8.713 8.767 116,212 -0.17(-1.87%)
Jun 22, 2006 8.884 9.006 8.821 8.934 210,646 +0.03(+0.30%)
Jun 21, 2006 8.898 9.033 8.816 8.907 185,850 -0.01(-0.15%)
Jun 20, 2006 8.983 9.100 8.920 8.920 204,882 -0.07(-0.80%)
Jun 19, 2006 8.983 9.028 8.929 8.992 185,125 +0.08(+0.86%)
Jun 16, 2006 9.299 9.308 8.875 8.916 707,857 -0.41(-4.35%)
Jun 15, 2006 9.019 9.349 9.019 9.321 242,522 +0.31(+3.45%)
Jun 14, 2006 8.898 9.064 8.898 9.010 293,306 +0.10(+1.16%)
Jun 13, 2006 8.929 9.164 8.866 8.907 324,998 -0.05(-0.50%)
Jun 12, 2006 9.520 9.592 8.938 8.952 435,053 -0.59(-6.19%)
Jun 09, 2006 9.691 9.808 9.452 9.542 182,774 -0.17(-1.72%)
Jun 08, 2006 9.597 9.718 9.317 9.709 276,493 +0.09(+0.89%)
Jun 07, 2006 9.763 9.890 9.601 9.624 334,759 -0.15(-1.57%)
Jun 06, 2006 9.691 9.790 9.529 9.777 318,871 +0.06(+0.65%)
Jun 05, 2006 9.669 9.813 9.597 9.714 293,093 +0.02(+0.23%)
Jun 02, 2006 9.804 9.894 9.560 9.691 142,980 -0.14(-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.