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

Big 5 Sporting (NQ: BGFV )

3.345 +0.115 (+3.56%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 23, 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 (%)
Nov 30, 2004 12.46 12.51 12.19 12.30 381,715 -0.21(-1.66%)
Nov 29, 2004 12.65 12.76 12.22 12.51 231,155 -0.09(-0.68%)
Nov 26, 2004 12.74 12.76 12.57 12.59 60,002 -0.07(-0.57%)
Nov 24, 2004 12.29 12.81 12.28 12.66 285,622 +0.28(+2.22%)
Nov 23, 2004 12.15 12.39 12.15 12.39 212,113 +0.09(+0.70%)
Nov 22, 2004 12.08 12.39 12.08 12.30 378,173 +0.17(+1.41%)
Nov 19, 2004 12.17 12.30 12.10 12.13 169,159 -0.10(-0.85%)
Nov 18, 2004 12.44 12.47 12.20 12.24 117,791 -0.20(-1.60%)
Nov 17, 2004 12.17 12.43 12.17 12.43 160,302 +0.33(+2.72%)
Nov 16, 2004 12.42 12.42 12.06 12.10 228,276 -0.28(-2.30%)
Nov 15, 2004 12.60 12.60 12.30 12.39 284,958 -0.17(-1.37%)
Nov 12, 2004 12.66 12.73 12.51 12.56 193,736 -0.15(-1.21%)
Nov 11, 2004 12.87 12.97 12.56 12.71 214,770 +0.06(+0.50%)
Nov 10, 2004 12.01 13.08 11.97 12.65 1,078,280 +0.75(+6.26%)
Nov 09, 2004 11.97 11.97 11.76 11.91 214,991 +0.01(+0.08%)
Nov 08, 2004 12.09 12.28 11.79 11.90 540,690 -0.59(-4.70%)
Nov 05, 2004 11.97 12.57 11.96 12.48 230,047 +0.51(+4.30%)
Nov 04, 2004 11.75 11.97 11.65 11.97 101,628 +0.15(+1.26%)
Nov 03, 2004 11.58 11.93 11.56 11.82 150,560 +0.27(+2.35%)
Nov 02, 2004 11.42 11.86 11.33 11.55 294,257 +0.11(+0.99%)
Nov 01, 2004 11.47 11.49 11.25 11.44 178,680 -0.03(-0.28%)
Oct 29, 2004 11.47 11.56 11.37 11.47 176,687 -0.13(-1.09%)
Oct 28, 2004 11.56 11.61 11.43 11.59 205,249 +0.07(+0.59%)
Oct 27, 2004 11.35 11.63 11.25 11.53 360,238 +0.18(+1.55%)
Oct 26, 2004 11.29 11.35 11.02 11.35 525,412 +0.04(+0.32%)
Oct 25, 2004 11.29 11.36 11.25 11.31 157,424 -0.05(-0.48%)
Oct 22, 2004 11.33 11.39 11.27 11.37 151,446 -0.01(-0.12%)
Oct 21, 2004 11.14 11.41 11.02 11.38 128,862 +0.19(+1.69%)
Oct 20, 2004 11.08 11.23 10.96 11.19 207,021 +0.05(+0.41%)
Oct 19, 2004 11.03 11.23 11.02 11.15 213,220 +0.16(+1.48%)
Oct 18, 2004 10.74 11.17 10.67 10.98 432,640 +0.20(+1.84%)
Oct 15, 2004 10.39 10.81 10.37 10.79 217,427 +0.40(+3.83%)
Oct 14, 2004 10.28 10.43 10.25 10.39 191,079 +0.07(+0.70%)
Oct 13, 2004 10.31 10.39 10.20 10.32 163,624 +0.07(+0.71%)
Oct 12, 2004 10.18 10.37 10.05 10.24 87,458 +0.13(+1.25%)
Oct 11, 2004 10.10 10.20 9.977 10.12 64,873 -0.05(-0.44%)
Oct 08, 2004 10.11 10.26 10.08 10.16 99,192 +0.00(+0.04%)
Oct 07, 2004 10.09 10.20 10.09 10.16 200,378 +0.04(+0.40%)
Oct 06, 2004 10.34 10.34 10.09 10.12 345,182 -0.16(-1.54%)
Oct 05, 2004 10.40 10.56 10.25 10.27 271,673 -0.10(-0.96%)
Oct 04, 2004 10.75 10.99 10.26 10.37 315,956 -0.35(-3.28%)
Oct 01, 2004 10.24 10.74 10.24 10.73 309,313 +0.43(+4.17%)
Sep 30, 2004 10.05 10.30 10.03 10.30 189,308 +0.17(+1.69%)
Sep 29, 2004 9.778 10.13 9.710 10.13 195,950 +0.35(+3.56%)
Sep 28, 2004 9.476 9.787 9.444 9.778 203,699 +0.35(+3.69%)
Sep 27, 2004 9.476 9.512 9.358 9.430 132,183 -0.10(-1.04%)
Sep 24, 2004 9.597 9.670 9.512 9.530 40,518 -0.07(-0.71%)
Sep 23, 2004 9.670 9.719 9.552 9.597 116,241 -0.07(-0.70%)
Sep 22, 2004 9.674 9.674 9.557 9.665 199,493 -0.00(-0.05%)
Sep 21, 2004 9.602 9.688 9.512 9.670 193,072 +0.19(+1.95%)
Sep 20, 2004 9.322 9.606 9.322 9.485 174,030 +0.10(+1.06%)
Sep 17, 2004 9.313 9.453 9.259 9.385 197,278 +0.04(+0.39%)
Sep 16, 2004 9.214 9.408 9.182 9.349 63,988 +0.19(+2.02%)
Sep 15, 2004 9.182 9.335 9.083 9.164 182,222 -0.02(-0.25%)
Sep 14, 2004 9.329 9.349 9.146 9.186 191,300 -0.16(-1.74%)
Sep 13, 2004 9.254 9.525 9.254 9.349 107,163 +0.09(+0.98%)
Sep 10, 2004 9.205 9.390 9.173 9.259 71,073 +0.01(+0.10%)
Sep 09, 2004 9.322 9.417 9.168 9.250 175,137 -0.02(-0.24%)
Sep 08, 2004 9.485 9.850 9.259 9.272 542,018 +0.19(+2.14%)
Sep 07, 2004 8.834 9.164 8.830 9.078 178,901 +0.21(+2.34%)
Sep 03, 2004 8.852 9.006 8.794 8.870 146,132 +0.11(+1.24%)
Sep 02, 2004 8.523 8.794 8.523 8.762 416,699 +0.24(+2.86%)
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.