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, 2004 8.794 8.920 8.482 8.649 468,288 -0.22(-2.49%)
Aug 30, 2004 9.055 9.123 8.830 8.870 248,425 -0.19(-2.09%)
Aug 27, 2004 9.092 9.200 9.055 9.060 132,626 -0.05(-0.50%)
Aug 26, 2004 9.060 9.150 9.060 9.105 180,451 -0.01(-0.15%)
Aug 25, 2004 9.263 9.281 9.065 9.119 187,315 -0.17(-1.85%)
Aug 24, 2004 9.399 9.430 9.214 9.290 99,635 +0.01(+0.10%)
Aug 23, 2004 9.530 9.530 9.254 9.281 142,147 -0.20(-2.14%)
Aug 20, 2004 9.182 9.507 9.141 9.485 352,932 +0.35(+3.81%)
Aug 19, 2004 9.101 9.205 9.101 9.137 398,100 +0.01(+0.10%)
Aug 18, 2004 9.101 9.317 9.101 9.128 343,863 -0.01(-0.15%)
Aug 17, 2004 9.037 9.205 9.010 9.141 357,139 +0.11(+1.20%)
Aug 16, 2004 9.033 9.110 8.947 9.033 154,989 +0.08(+0.91%)
Aug 13, 2004 9.033 9.137 8.952 8.952 157,424 -0.09(-0.95%)
Aug 12, 2004 9.286 9.317 9.033 9.037 201,707 -0.33(-3.57%)
Aug 11, 2004 9.263 9.439 8.920 9.372 338,097 -0.01(-0.10%)
Aug 10, 2004 8.965 9.381 8.965 9.381 222,298 +0.44(+4.90%)
Aug 09, 2004 9.033 9.033 8.848 8.943 356,917 -0.14(-1.59%)
Aug 06, 2004 9.119 9.214 8.762 9.087 636,562 -0.10(-1.13%)
Aug 05, 2004 9.756 9.877 9.119 9.191 561,945 -0.85(-8.46%)
Aug 04, 2004 9.900 10.10 9.832 10.04 550,432 +0.10(+1.05%)
Aug 03, 2004 10.11 10.11 9.882 9.936 226,505 -0.09(-0.86%)
Aug 02, 2004 9.629 10.11 9.629 10.02 304,885 +0.37(+3.84%)
Jul 30, 2004 9.507 9.715 9.507 9.652 66,202 +0.14(+1.52%)
Jul 29, 2004 9.593 9.670 9.444 9.507 137,275 +0.01(+0.10%)
Jul 28, 2004 9.561 9.656 9.426 9.498 305,771 -0.12(-1.27%)
Jul 27, 2004 9.412 9.810 9.412 9.620 251,967 +0.19(+2.06%)
Jul 26, 2004 9.625 9.710 9.426 9.426 300,900 -0.17(-1.79%)
Jul 23, 2004 9.661 9.760 9.525 9.597 319,941 -0.02(-0.23%)
Jul 22, 2004 10.05 10.08 9.006 9.620 1,637,569 -0.49(-4.83%)
Jul 21, 2004 10.76 10.84 10.10 10.11 622,170 -0.91(-8.24%)
Jul 20, 2004 10.76 11.04 10.65 11.02 149,010 +0.28(+2.61%)
Jul 19, 2004 10.65 10.86 10.43 10.74 147,903 +0.08(+0.76%)
Jul 16, 2004 11.00 11.00 10.65 10.65 127,755 -0.35(-3.16%)
Jul 15, 2004 11.17 11.22 10.94 11.00 146,132 -0.18(-1.61%)
Jul 14, 2004 11.29 11.54 11.16 11.18 97,421 -0.19(-1.67%)
Jul 13, 2004 11.36 11.51 11.35 11.37 90,115 +0.08(+0.72%)
Jul 12, 2004 11.26 11.35 11.13 11.29 147,460 +0.13(+1.13%)
Jul 09, 2004 11.34 11.41 11.14 11.16 221,855 -0.17(-1.51%)
Jul 08, 2004 11.45 11.52 11.16 11.34 316,177 -0.20(-1.72%)
Jul 07, 2004 11.74 11.74 11.46 11.54 179,123 -0.19(-1.66%)
Jul 06, 2004 11.58 11.74 11.52 11.73 145,025 +0.10(+0.85%)
Jul 02, 2004 11.96 11.96 11.57 11.63 199,271 -0.29(-2.42%)
Jul 01, 2004 11.95 12.00 11.74 11.92 224,291 +0.09(+0.76%)
Jun 30, 2004 11.86 11.98 11.81 11.83 126,426 -0.14(-1.13%)
Jun 29, 2004 12.14 12.19 11.95 11.96 294,257 -0.12(-1.01%)
Jun 28, 2004 12.05 12.17 11.88 12.09 295,364 +0.23(+1.94%)
Jun 25, 2004 11.68 12.02 10.41 11.86 1,227,955 +0.22(+1.86%)
Jun 24, 2004 11.74 11.74 11.62 11.64 226,062 -0.05(-0.43%)
Jun 23, 2004 11.58 11.74 11.44 11.69 357,803 -0.08(-0.65%)
Jun 22, 2004 11.11 12.00 11.11 11.77 1,055,253 +0.68(+6.15%)
Jun 21, 2004 11.00 11.20 11.00 11.08 288,501 +0.09(+0.86%)
Jun 18, 2004 10.95 11.11 10.79 10.99 189,972 -0.09(-0.77%)
Jun 17, 2004 11.15 11.16 11.06 11.07 162,959 -0.04(-0.37%)
Jun 16, 2004 10.94 11.15 10.84 11.12 196,836 +0.16(+1.44%)
Jun 15, 2004 10.75 11.08 10.75 10.96 141,040 +0.16(+1.46%)
Jun 14, 2004 10.77 10.90 10.73 10.80 270,123 -0.04(-0.38%)
Jun 10, 2004 10.99 10.99 10.73 10.84 156,317 +0.01(+0.13%)
Jun 09, 2004 11.02 11.16 10.80 10.83 96,093 -0.21(-1.88%)
Jun 08, 2004 11.05 11.13 10.87 11.03 165,616 -0.08(-0.69%)
Jun 07, 2004 10.89 11.18 10.85 11.11 135,726 +0.22(+1.99%)
Jun 04, 2004 11.05 11.09 10.89 10.89 73,951 -0.06(-0.54%)
Jun 03, 2004 11.09 11.09 10.85 10.95 182,665 -0.10(-0.94%)
Jun 02, 2004 11.13 11.28 10.91 11.06 238,683 -0.19(-1.65%)
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.