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

Big 5 Sporting (NQ: BGFV )

3.270 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2005 9.824 9.931 9.744 9.744 167,090 -0.20(-1.97%)
Dec 29, 2005 10.02 10.04 9.909 9.940 63,153 -0.10(-0.98%)
Dec 28, 2005 9.953 10.04 9.904 10.04 51,220 +0.20(+1.99%)
Dec 27, 2005 9.989 10.03 9.797 9.842 93,903 -0.17(-1.69%)
Dec 23, 2005 10.09 10.18 9.978 10.01 90,032 -0.03(-0.27%)
Dec 22, 2005 10.14 10.14 9.904 10.04 95,595 -0.03(-0.27%)
Dec 21, 2005 10.14 10.25 10.01 10.06 254,961 -0.14(-1.35%)
Dec 20, 2005 10.19 10.28 9.935 10.20 172,474 +0.08(+0.75%)
Dec 19, 2005 10.36 10.38 10.07 10.13 252,641 -0.24(-2.28%)
Dec 16, 2005 10.46 10.46 10.33 10.36 325,706 -0.05(-0.51%)
Dec 15, 2005 10.79 10.81 10.40 10.42 191,019 -0.40(-3.66%)
Dec 14, 2005 10.53 10.87 10.53 10.81 114,101 +0.25(+2.40%)
Dec 13, 2005 10.47 10.76 10.38 10.56 233,534 +0.05(+0.47%)
Dec 12, 2005 10.59 10.64 10.46 10.51 144,184 -0.01(-0.08%)
Dec 09, 2005 10.51 10.71 10.46 10.52 140,435 +0.01(+0.08%)
Dec 08, 2005 10.57 10.59 10.40 10.51 233,260 -0.09(-0.84%)
Dec 07, 2005 10.68 10.77 10.60 10.60 169,720 -0.08(-0.79%)
Dec 06, 2005 10.91 10.92 10.68 10.68 127,066 -0.11(-1.03%)
Dec 05, 2005 10.83 10.83 10.63 10.79 173,479 +0.01(+0.08%)
Dec 02, 2005 10.93 11.09 10.71 10.79 125,181 -0.22(-2.02%)
Dec 01, 2005 10.84 11.11 10.76 11.01 211,656 +0.28(+2.66%)
Nov 30, 2005 10.75 10.84 10.66 10.72 247,254 -0.00(-0.04%)
Nov 29, 2005 10.82 10.83 10.68 10.73 250,574 +0.00(+0.00%)
Nov 28, 2005 10.72 10.73 10.61 10.73 226,981 +0.04(+0.42%)
Nov 25, 2005 10.76 10.76 10.66 10.68 24,853 -0.04(-0.37%)
Nov 23, 2005 10.59 10.75 10.59 10.72 78,757 +0.12(+1.09%)
Nov 22, 2005 10.26 10.70 10.26 10.61 503,254 +0.19(+1.84%)
Nov 21, 2005 10.43 10.43 10.22 10.42 266,708 +0.08(+0.73%)
Nov 18, 2005 10.44 10.45 10.21 10.34 264,612 +0.04(+0.39%)
Nov 17, 2005 9.882 10.32 9.757 10.30 208,331 +0.45(+4.56%)
Nov 16, 2005 9.824 9.873 9.717 9.851 97,821 -0.02(-0.18%)
Nov 15, 2005 9.846 9.873 9.748 9.869 160,429 +0.02(+0.23%)
Nov 14, 2005 9.664 9.878 9.597 9.846 532,514 +0.20(+2.08%)
Nov 11, 2005 9.099 9.882 9.094 9.646 632,328 +0.12(+1.31%)
Nov 10, 2005 9.508 9.562 9.326 9.521 217,789 +0.01(+0.14%)
Nov 09, 2005 9.637 9.700 9.473 9.508 140,637 -0.11(-1.11%)
Nov 08, 2005 9.833 9.833 9.526 9.615 211,341 -0.27(-2.75%)
Nov 07, 2005 9.918 10.07 9.846 9.886 179,562 +0.01(+0.14%)
Nov 04, 2005 9.962 9.962 9.757 9.873 216,677 -0.09(-0.94%)
Nov 03, 2005 10.04 10.27 9.824 9.967 174,319 -0.00(-0.04%)
Nov 02, 2005 9.806 10.01 9.766 9.971 178,115 +0.24(+2.42%)
Nov 01, 2005 9.789 9.878 9.628 9.735 186,800 -0.14(-1.40%)
Oct 31, 2005 9.882 9.971 9.802 9.873 173,115 +0.01(+0.14%)
Oct 28, 2005 9.624 9.886 9.490 9.860 121,987 +0.35(+3.70%)
Oct 27, 2005 9.731 9.815 9.508 9.508 105,104 -0.26(-2.69%)
Oct 26, 2005 9.829 10.06 9.757 9.771 111,967 -0.08(-0.86%)
Oct 25, 2005 10.11 10.24 9.713 9.855 154,907 -0.29(-2.89%)
Oct 24, 2005 10.30 10.39 10.11 10.15 161,397 -0.12(-1.13%)
Oct 21, 2005 9.802 10.38 9.802 10.26 190,348 +0.50(+5.11%)
Oct 20, 2005 10.10 10.22 9.735 9.766 152,155 -0.43(-4.23%)
Oct 19, 2005 9.838 10.26 9.717 10.20 232,912 +0.32(+3.20%)
Oct 18, 2005 10.07 10.15 9.731 9.882 162,749 -0.20(-1.94%)
Oct 17, 2005 10.01 10.23 10.01 10.08 164,794 -0.02(-0.22%)
Oct 14, 2005 10.10 10.11 9.815 10.10 139,487 +0.02(+0.22%)
Oct 13, 2005 9.962 10.12 9.829 10.08 225,451 +0.03(+0.27%)
Oct 12, 2005 10.15 10.26 9.971 10.05 426,841 -0.15(-1.44%)
Oct 11, 2005 10.28 10.39 9.958 10.20 232,566 -0.17(-1.63%)
Oct 10, 2005 10.30 10.44 10.10 10.37 114,110 +0.10(+0.95%)
Oct 07, 2005 10.33 10.36 10.01 10.27 149,971 -0.04(-0.35%)
Oct 06, 2005 10.30 10.30 10.30 10.30 128,623 -1.00(-8.82%)
Oct 05, 2005 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Oct 04, 2005 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
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.