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

Big 5 Sporting (NQ: BGFV )

3.355 +0.025 (+0.75%)
Streaming Delayed Price Updated: 12:00 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 (%)
Jul 31, 2006 8.595 8.784 8.595 8.775 211,269 +0.07(+0.78%)
Jul 28, 2006 8.613 8.744 8.563 8.708 168,960 +0.12(+1.37%)
Jul 27, 2006 8.789 8.807 8.581 8.590 86,731 -0.18(-2.01%)
Jul 26, 2006 8.780 8.841 8.532 8.766 193,184 -0.04(-0.41%)
Jul 25, 2006 8.572 8.807 8.509 8.803 293,794 +0.22(+2.58%)
Jul 24, 2006 8.405 8.649 8.373 8.581 165,975 +0.20(+2.43%)
Jul 21, 2006 8.581 8.590 8.355 8.378 326,466 -0.24(-2.78%)
Jul 20, 2006 8.875 8.897 8.604 8.617 181,791 -0.23(-2.65%)
Jul 19, 2006 8.477 8.879 8.446 8.852 178,828 +0.35(+4.14%)
Jul 18, 2006 8.383 8.518 8.243 8.500 134,847 +0.14(+1.67%)
Jul 17, 2006 8.134 8.428 8.134 8.360 177,384 +0.20(+2.49%)
Jul 14, 2006 8.256 8.306 8.130 8.157 222,519 -0.08(-0.93%)
Jul 13, 2006 8.477 8.486 8.233 8.233 162,893 -0.27(-3.19%)
Jul 12, 2006 8.622 8.654 8.504 8.504 155,206 -0.14(-1.62%)
Jul 11, 2006 8.532 8.712 8.459 8.644 217,259 +0.09(+1.06%)
Jul 10, 2006 8.559 8.631 8.473 8.554 74,753 +0.02(+0.21%)
Jul 07, 2006 8.532 8.563 8.468 8.536 264,993 -0.07(-0.84%)
Jul 06, 2006 8.622 8.694 8.532 8.608 156,640 +0.00(+0.05%)
Jul 05, 2006 8.640 8.640 8.550 8.604 310,115 -0.06(-0.73%)
Jul 03, 2006 8.708 8.803 8.626 8.667 112,413 -0.14(-1.59%)
Jun 30, 2006 8.988 8.988 8.744 8.807 1,011,657 -0.15(-1.66%)
Jun 29, 2006 8.644 8.979 8.644 8.956 321,491 +0.33(+3.88%)
Jun 28, 2006 8.663 8.748 8.559 8.622 111,408 -0.05(-0.57%)
Jun 27, 2006 9.010 9.024 8.640 8.672 328,156 -0.32(-3.52%)
Jun 26, 2006 8.803 8.988 8.771 8.988 131,076 +0.21(+2.37%)
Jun 23, 2006 8.925 8.965 8.726 8.780 116,038 -0.17(-1.87%)
Jun 22, 2006 8.897 9.019 8.834 8.947 210,328 +0.03(+0.30%)
Jun 21, 2006 8.911 9.046 8.830 8.920 185,570 -0.01(-0.15%)
Jun 20, 2006 8.997 9.114 8.934 8.934 204,574 -0.07(-0.80%)
Jun 19, 2006 8.997 9.042 8.943 9.006 184,846 +0.08(+0.86%)
Jun 16, 2006 9.313 9.322 8.888 8.929 706,792 -0.41(-4.35%)
Jun 15, 2006 9.033 9.363 9.033 9.335 242,157 +0.31(+3.45%)
Jun 14, 2006 8.911 9.078 8.911 9.024 292,865 +0.10(+1.16%)
Jun 13, 2006 8.943 9.177 8.879 8.920 324,509 -0.05(-0.50%)
Jun 12, 2006 9.534 9.606 8.952 8.965 434,398 -0.59(-6.19%)
Jun 09, 2006 9.706 9.823 9.466 9.557 182,499 -0.17(-1.72%)
Jun 08, 2006 9.611 9.733 9.331 9.724 276,077 +0.09(+0.89%)
Jun 07, 2006 9.778 9.905 9.616 9.638 334,255 -0.15(-1.57%)
Jun 06, 2006 9.706 9.805 9.543 9.792 318,391 +0.06(+0.65%)
Jun 05, 2006 9.683 9.828 9.611 9.728 292,652 +0.02(+0.23%)
Jun 02, 2006 9.819 9.909 9.575 9.706 142,764 -0.14(-1.38%)
Jun 01, 2006 9.620 9.914 9.408 9.841 302,702 +0.28(+2.98%)
May 31, 2006 9.037 9.557 9.037 9.557 334,123 +0.49(+5.43%)
May 30, 2006 9.480 9.557 9.033 9.065 244,056 -0.44(-4.66%)
May 26, 2006 9.412 9.606 9.358 9.507 306,028 +0.12(+1.25%)
May 25, 2006 9.828 9.900 9.232 9.390 761,629 -0.41(-4.19%)
May 24, 2006 9.728 9.882 9.557 9.801 388,524 +0.05(+0.51%)
May 23, 2006 9.638 9.850 9.616 9.751 369,546 +0.18(+1.84%)
May 22, 2006 9.936 10.19 9.354 9.575 448,819 -0.35(-3.50%)
May 19, 2006 9.737 9.945 9.625 9.923 378,341 +0.17(+1.71%)
May 18, 2006 9.765 10.06 9.683 9.756 314,875 -0.01(-0.09%)
May 17, 2006 9.625 9.905 9.485 9.765 423,354 +0.14(+1.41%)
May 16, 2006 10.39 10.47 9.448 9.629 693,666 -0.76(-7.30%)
May 15, 2006 9.959 10.50 9.959 10.39 1,032,488 +0.38(+3.84%)
May 12, 2006 9.466 10.47 9.358 10.00 1,699,242 +0.80(+8.68%)
May 11, 2006 8.807 9.335 8.807 9.205 967,616 +0.42(+4.84%)
May 10, 2006 8.676 8.920 8.644 8.780 706,769 +0.14(+1.57%)
May 09, 2006 8.667 8.717 8.640 8.644 332,453 -0.07(-0.78%)
May 08, 2006 8.631 8.748 8.599 8.712 250,561 +0.08(+0.94%)
May 05, 2006 8.613 8.717 8.599 8.631 232,421 +0.09(+1.11%)
May 04, 2006 8.532 8.694 8.477 8.536 389,139 +0.00(+0.05%)
May 03, 2006 8.717 8.762 8.527 8.532 364,737 -0.19(-2.12%)
May 02, 2006 8.866 8.911 8.708 8.717 399,805 -0.16(-1.78%)
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.