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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 8.471 8.658 8.471 8.649 214,358 +0.07(+0.78%)
Jul 28, 2006 8.489 8.618 8.440 8.582 171,430 +0.12(+1.37%)
Jul 27, 2006 8.662 8.680 8.458 8.467 87,999 -0.17(-2.01%)
Jul 26, 2006 8.653 8.713 8.409 8.640 196,009 -0.04(-0.41%)
Jul 25, 2006 8.449 8.680 8.386 8.676 298,090 +0.22(+2.58%)
Jul 24, 2006 8.284 8.524 8.253 8.458 168,402 +0.20(+2.43%)
Jul 21, 2006 8.458 8.467 8.235 8.257 331,239 -0.24(-2.78%)
Jul 20, 2006 8.747 8.769 8.480 8.493 184,448 -0.23(-2.65%)
Jul 19, 2006 8.355 8.751 8.324 8.725 181,443 +0.35(+4.14%)
Jul 18, 2006 8.262 8.395 8.124 8.377 136,818 +0.14(+1.67%)
Jul 17, 2006 8.017 8.306 8.017 8.239 179,978 +0.20(+2.49%)
Jul 14, 2006 8.137 8.186 8.012 8.039 225,773 -0.08(-0.93%)
Jul 13, 2006 8.355 8.364 8.115 8.115 165,274 -0.27(-3.19%)
Jul 12, 2006 8.498 8.529 8.382 8.382 157,475 -0.14(-1.62%)
Jul 11, 2006 8.409 8.587 8.337 8.520 220,435 +0.09(+1.06%)
Jul 10, 2006 8.435 8.507 8.351 8.431 75,846 +0.02(+0.21%)
Jul 07, 2006 8.409 8.440 8.346 8.413 268,867 -0.07(-0.84%)
Jul 06, 2006 8.498 8.569 8.409 8.484 158,930 +0.00(+0.05%)
Jul 05, 2006 8.515 8.515 8.426 8.480 314,649 -0.06(-0.73%)
Jul 03, 2006 8.582 8.676 8.502 8.542 114,057 -0.14(-1.59%)
Jun 30, 2006 8.858 8.858 8.618 8.680 1,026,447 -0.15(-1.66%)
Jun 29, 2006 8.520 8.849 8.520 8.827 326,191 +0.33(+3.88%)
Jun 28, 2006 8.538 8.622 8.435 8.498 113,037 -0.05(-0.57%)
Jun 27, 2006 8.880 8.894 8.515 8.547 332,953 -0.31(-3.52%)
Jun 26, 2006 8.676 8.858 8.645 8.858 132,992 +0.20(+2.37%)
Jun 23, 2006 8.796 8.836 8.600 8.653 117,734 -0.16(-1.87%)
Jun 22, 2006 8.769 8.889 8.707 8.818 213,403 +0.03(+0.30%)
Jun 21, 2006 8.783 8.916 8.702 8.791 188,283 -0.01(-0.15%)
Jun 20, 2006 8.867 8.983 8.805 8.805 207,565 -0.07(-0.80%)
Jun 19, 2006 8.867 8.912 8.814 8.876 187,548 +0.08(+0.86%)
Jun 16, 2006 9.179 9.188 8.760 8.800 717,125 -0.40(-4.35%)
Jun 15, 2006 8.903 9.228 8.903 9.201 245,697 +0.31(+3.45%)
Jun 14, 2006 8.783 8.947 8.783 8.894 297,146 +0.10(+1.16%)
Jun 13, 2006 8.814 9.045 8.751 8.791 329,253 -0.04(-0.50%)
Jun 12, 2006 9.397 9.468 8.823 8.836 440,749 -0.58(-6.19%)
Jun 09, 2006 9.566 9.682 9.330 9.419 185,167 -0.16(-1.72%)
Jun 08, 2006 9.473 9.593 9.197 9.584 280,113 +0.08(+0.89%)
Jun 07, 2006 9.637 9.762 9.477 9.499 339,142 -0.15(-1.57%)
Jun 06, 2006 9.566 9.664 9.406 9.651 323,046 +0.06(+0.65%)
Jun 05, 2006 9.544 9.686 9.473 9.588 296,931 +0.02(+0.23%)
Jun 02, 2006 9.677 9.766 9.437 9.566 144,852 -0.13(-1.38%)
Jun 01, 2006 9.481 9.771 9.272 9.700 307,127 +0.28(+2.98%)
May 31, 2006 8.907 9.419 8.907 9.419 339,007 +0.49(+5.43%)
May 30, 2006 9.343 9.419 8.903 8.934 247,624 -0.44(-4.66%)
May 26, 2006 9.277 9.468 9.223 9.370 310,502 +0.12(+1.25%)
May 25, 2006 9.686 9.757 9.099 9.254 772,764 -0.41(-4.19%)
May 24, 2006 9.588 9.740 9.419 9.659 394,204 +0.05(+0.51%)
May 23, 2006 9.499 9.708 9.477 9.611 374,949 +0.17(+1.84%)
May 22, 2006 9.793 10.05 9.219 9.437 455,381 -0.34(-3.50%)
May 19, 2006 9.597 9.802 9.486 9.780 383,872 +0.16(+1.71%)
May 18, 2006 9.624 9.913 9.544 9.615 319,479 -0.01(-0.09%)
May 17, 2006 9.486 9.762 9.348 9.624 429,544 +0.13(+1.41%)
May 16, 2006 10.24 10.32 9.312 9.490 703,807 -0.75(-7.30%)
May 15, 2006 9.815 10.35 9.815 10.24 1,047,583 +0.38(+3.84%)
May 12, 2006 9.330 10.32 9.223 9.860 1,724,084 +0.79(+8.69%)
May 11, 2006 8.680 9.201 8.680 9.072 981,762 +0.42(+4.84%)
May 10, 2006 8.551 8.791 8.520 8.653 717,102 +0.13(+1.57%)
May 09, 2006 8.542 8.591 8.515 8.520 337,314 -0.07(-0.78%)
May 08, 2006 8.507 8.622 8.475 8.587 254,225 +0.08(+0.94%)
May 05, 2006 8.489 8.591 8.475 8.507 235,819 +0.09(+1.11%)
May 04, 2006 8.409 8.569 8.355 8.413 394,828 +0.00(+0.05%)
May 03, 2006 8.591 8.636 8.404 8.409 370,070 -0.18(-2.12%)
May 02, 2006 8.738 8.783 8.582 8.591 405,650 -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.