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

Big 5 Sporting (NQ: BGFV )

3.090 +0.060 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 28, 2007 8.635 8.667 8.441 8.446 463,913 -0.21(-2.45%)
Sep 27, 2007 8.735 8.739 8.604 8.658 362,233 -0.06(-0.67%)
Sep 26, 2007 8.852 8.875 8.581 8.717 355,498 -0.11(-1.28%)
Sep 25, 2007 8.997 9.001 8.640 8.830 481,508 -0.19(-2.05%)
Sep 24, 2007 9.019 9.214 8.997 9.015 346,867 -0.02(-0.20%)
Sep 21, 2007 9.236 9.236 8.983 9.033 514,505 -0.14(-1.53%)
Sep 20, 2007 9.936 9.936 9.110 9.173 521,088 -0.89(-8.80%)
Sep 19, 2007 9.959 10.22 9.792 10.06 279,728 +0.12(+1.23%)
Sep 18, 2007 9.132 9.936 9.074 9.936 411,847 +0.82(+8.96%)
Sep 17, 2007 9.263 9.263 8.974 9.119 548,222 -0.15(-1.66%)
Sep 14, 2007 9.200 9.286 8.997 9.272 256,108 +0.05(+0.54%)
Sep 13, 2007 8.992 9.354 8.915 9.223 217,582 +0.26(+2.87%)
Sep 12, 2007 9.150 9.277 8.864 8.965 188,380 -0.30(-3.22%)
Sep 11, 2007 9.092 9.277 9.033 9.263 152,690 +0.20(+2.24%)
Sep 10, 2007 9.295 9.295 9.019 9.060 437,806 -0.18(-1.95%)
Sep 07, 2007 9.146 9.268 9.026 9.241 317,244 -0.02(-0.20%)
Sep 06, 2007 9.268 9.399 9.241 9.259 147,237 +0.00(+0.05%)
Sep 05, 2007 9.313 9.394 9.232 9.254 197,865 -0.13(-1.40%)
Sep 04, 2007 9.349 9.521 9.182 9.385 218,556 -0.01(-0.10%)
Aug 31, 2007 9.363 9.588 9.223 9.394 186,356 +0.15(+1.61%)
Aug 30, 2007 9.254 9.390 9.195 9.245 115,677 -0.10(-1.06%)
Aug 29, 2007 9.200 9.448 9.069 9.345 203,420 +0.18(+1.97%)
Aug 28, 2007 9.453 9.453 9.132 9.164 211,444 -0.36(-3.75%)
Aug 27, 2007 9.638 9.792 9.435 9.521 188,094 -0.16(-1.68%)
Aug 24, 2007 9.372 9.692 9.372 9.683 155,159 +0.30(+3.18%)
Aug 23, 2007 9.692 9.760 9.358 9.385 206,675 -0.24(-2.53%)
Aug 22, 2007 9.701 9.823 9.557 9.629 235,012 -0.03(-0.28%)
Aug 21, 2007 9.584 9.733 9.584 9.656 249,815 +0.12(+1.23%)
Aug 20, 2007 9.737 9.737 9.390 9.539 212,538 +0.11(+1.15%)
Aug 17, 2007 9.932 9.932 9.263 9.430 551,791 +0.21(+2.30%)
Aug 16, 2007 9.015 9.259 8.550 9.218 1,002,021 +0.20(+2.25%)
Aug 15, 2007 9.141 9.281 8.965 9.015 454,766 -0.09(-0.99%)
Aug 14, 2007 9.322 9.403 9.001 9.105 310,237 -0.20(-2.14%)
Aug 13, 2007 9.819 9.819 9.101 9.304 719,791 -0.41(-4.23%)
Aug 10, 2007 8.902 10.13 8.897 9.715 691,986 +0.69(+7.66%)
Aug 09, 2007 8.920 9.150 8.897 9.024 683,264 -0.00(-0.05%)
Aug 08, 2007 9.055 9.272 8.879 9.028 962,129 +0.05(+0.55%)
Aug 07, 2007 8.861 9.046 8.816 8.979 741,161 +0.09(+0.96%)
Aug 06, 2007 8.766 8.979 8.428 8.893 861,796 +0.15(+1.70%)
Aug 03, 2007 8.866 9.354 8.667 8.744 731,247 -0.42(-4.58%)
Aug 02, 2007 9.412 9.647 9.101 9.164 1,185,511 -0.47(-4.92%)
Aug 01, 2007 9.593 9.999 9.399 9.638 1,085,556 -0.01(-0.14%)
Jul 31, 2007 9.814 9.918 9.625 9.652 620,569 -0.08(-0.84%)
Jul 30, 2007 10.04 10.05 9.710 9.733 807,315 -0.34(-3.36%)
Jul 27, 2007 10.10 10.17 9.941 10.07 555,206 -0.05(-0.54%)
Jul 26, 2007 10.14 10.18 9.990 10.13 569,956 -0.12(-1.15%)
Jul 25, 2007 10.22 10.33 10.09 10.24 300,041 +0.05(+0.44%)
Jul 24, 2007 10.23 10.31 10.17 10.20 416,947 -0.11(-1.10%)
Jul 23, 2007 10.44 10.50 10.31 10.31 284,114 -0.12(-1.17%)
Jul 20, 2007 10.67 10.67 10.33 10.43 313,261 -0.26(-2.45%)
Jul 19, 2007 10.44 10.77 10.44 10.70 261,369 +0.30(+2.91%)
Jul 18, 2007 10.50 10.56 10.34 10.39 703,876 -0.16(-1.50%)
Jul 17, 2007 10.71 10.75 10.54 10.55 407,592 -0.15(-1.43%)
Jul 16, 2007 10.67 10.80 10.61 10.70 328,029 -0.02(-0.17%)
Jul 13, 2007 10.45 10.73 10.32 10.72 920,174 -0.07(-0.63%)
Jul 12, 2007 10.76 11.29 10.73 10.79 1,537,057 -0.62(-5.46%)
Jul 11, 2007 11.18 11.43 11.18 11.41 216,468 +0.22(+1.94%)
Jul 10, 2007 11.34 11.37 11.18 11.20 334,663 -0.23(-1.98%)
Jul 09, 2007 11.45 11.49 11.25 11.42 245,205 -0.03(-0.28%)
Jul 06, 2007 11.51 11.61 11.43 11.45 120,109 -0.08(-0.67%)
Jul 05, 2007 11.65 11.65 11.32 11.53 174,617 -0.12(-1.01%)
Jul 03, 2007 11.49 11.65 11.47 11.65 77,576 +0.14(+1.22%)
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.