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 (%)
Aug 31, 2004 8.780 8.907 8.469 8.636 468,994 -0.22(-2.49%)
Aug 30, 2004 9.042 9.110 8.816 8.857 248,799 -0.19(-2.09%)
Aug 27, 2004 9.078 9.186 9.042 9.046 132,826 -0.05(-0.50%)
Aug 26, 2004 9.046 9.137 9.046 9.091 180,723 -0.01(-0.15%)
Aug 25, 2004 9.249 9.267 9.051 9.105 187,597 -0.17(-1.85%)
Aug 24, 2004 9.385 9.416 9.200 9.276 99,786 +0.01(+0.10%)
Aug 23, 2004 9.515 9.515 9.240 9.267 142,361 -0.20(-2.14%)
Aug 20, 2004 9.168 9.493 9.128 9.470 353,464 +0.35(+3.81%)
Aug 19, 2004 9.087 9.191 9.087 9.123 398,700 +0.01(+0.10%)
Aug 18, 2004 9.087 9.303 9.087 9.114 344,381 -0.01(-0.15%)
Aug 17, 2004 9.024 9.191 8.997 9.128 357,677 +0.11(+1.20%)
Aug 16, 2004 9.019 9.096 8.934 9.019 155,222 +0.08(+0.91%)
Aug 13, 2004 9.019 9.123 8.938 8.938 157,661 -0.09(-0.95%)
Aug 12, 2004 9.272 9.303 9.019 9.024 202,011 -0.33(-3.57%)
Aug 11, 2004 9.249 9.425 8.907 9.358 338,607 -0.01(-0.10%)
Aug 10, 2004 8.952 9.367 8.952 9.367 222,633 +0.44(+4.90%)
Aug 09, 2004 9.019 9.019 8.834 8.929 357,455 -0.14(-1.59%)
Aug 06, 2004 9.105 9.200 8.749 9.073 637,521 -0.10(-1.13%)
Aug 05, 2004 9.741 9.863 9.105 9.177 562,793 -0.85(-8.46%)
Aug 04, 2004 9.885 10.08 9.818 10.03 551,262 +0.10(+1.05%)
Aug 03, 2004 10.09 10.09 9.867 9.921 226,846 -0.09(-0.86%)
Aug 02, 2004 9.615 10.09 9.615 10.01 305,345 +0.37(+3.84%)
Jul 30, 2004 9.493 9.700 9.493 9.637 66,302 +0.14(+1.52%)
Jul 29, 2004 9.579 9.655 9.430 9.493 137,482 +0.01(+0.10%)
Jul 28, 2004 9.547 9.642 9.412 9.484 306,232 -0.12(-1.27%)
Jul 27, 2004 9.398 9.795 9.398 9.606 252,347 +0.19(+2.06%)
Jul 26, 2004 9.610 9.696 9.412 9.412 301,353 -0.17(-1.79%)
Jul 23, 2004 9.646 9.745 9.511 9.583 320,423 -0.02(-0.23%)
Jul 22, 2004 10.03 10.06 8.992 9.606 1,640,038 -0.49(-4.83%)
Jul 21, 2004 10.74 10.82 10.08 10.09 623,108 -0.91(-8.24%)
Jul 20, 2004 10.75 11.03 10.63 11.00 149,235 +0.28(+2.61%)
Jul 19, 2004 10.63 10.85 10.42 10.72 148,126 +0.08(+0.76%)
Jul 16, 2004 10.98 10.98 10.64 10.64 127,947 -0.35(-3.16%)
Jul 15, 2004 11.15 11.20 10.92 10.99 146,352 -0.18(-1.62%)
Jul 14, 2004 11.27 11.52 11.14 11.17 97,568 -0.19(-1.67%)
Jul 13, 2004 11.35 11.49 11.34 11.36 90,250 +0.08(+0.72%)
Jul 12, 2004 11.25 11.33 11.12 11.27 147,683 +0.13(+1.13%)
Jul 09, 2004 11.32 11.40 11.13 11.15 222,190 -0.17(-1.51%)
Jul 08, 2004 11.43 11.50 11.14 11.32 316,654 -0.20(-1.72%)
Jul 07, 2004 11.73 11.73 11.45 11.52 179,393 -0.19(-1.66%)
Jul 06, 2004 11.56 11.73 11.50 11.71 145,244 +0.10(+0.85%)
Jul 02, 2004 11.94 11.94 11.55 11.61 199,572 -0.29(-2.43%)
Jul 01, 2004 11.93 11.98 11.73 11.90 224,629 +0.09(+0.76%)
Jun 30, 2004 11.84 11.96 11.80 11.81 126,617 -0.14(-1.13%)
Jun 29, 2004 12.12 12.18 11.93 11.95 294,701 -0.12(-1.01%)
Jun 28, 2004 12.03 12.15 11.86 12.07 295,810 +0.23(+1.94%)
Jun 25, 2004 11.67 12.00 10.39 11.84 1,229,807 +0.22(+1.86%)
Jun 24, 2004 11.72 11.72 11.60 11.62 226,403 -0.05(-0.42%)
Jun 23, 2004 11.56 11.73 11.42 11.67 358,342 -0.08(-0.65%)
Jun 22, 2004 11.09 11.98 11.09 11.75 1,056,844 +0.68(+6.15%)
Jun 21, 2004 10.98 11.18 10.98 11.07 288,935 +0.09(+0.86%)
Jun 18, 2004 10.93 11.09 10.78 10.97 190,258 -0.09(-0.78%)
Jun 17, 2004 11.13 11.15 11.04 11.06 163,205 -0.04(-0.37%)
Jun 16, 2004 10.93 11.13 10.82 11.10 197,132 +0.16(+1.44%)
Jun 15, 2004 10.73 11.07 10.73 10.94 141,252 +0.16(+1.46%)
Jun 14, 2004 10.76 10.89 10.71 10.78 270,530 -0.04(-0.38%)
Jun 10, 2004 10.98 10.98 10.71 10.82 156,553 +0.01(+0.13%)
Jun 09, 2004 11.00 11.14 10.78 10.81 96,238 -0.21(-1.88%)
Jun 08, 2004 11.03 11.12 10.85 11.02 165,866 -0.08(-0.69%)
Jun 07, 2004 10.87 11.16 10.84 11.09 135,930 +0.22(+1.99%)
Jun 04, 2004 11.04 11.08 10.88 10.88 74,063 -0.06(-0.54%)
Jun 03, 2004 11.08 11.08 10.84 10.94 182,941 -0.10(-0.94%)
Jun 02, 2004 11.12 11.27 10.89 11.04 239,042 -0.18(-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.