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 (%)
Aug 31, 2006 8.880 9.050 8.716 8.738 664,500 -0.13(-1.46%)
Aug 30, 2006 9.130 9.219 8.867 8.867 588,324 -0.20(-2.21%)
Aug 29, 2006 9.223 9.237 9.045 9.067 199,282 -0.13(-1.45%)
Aug 28, 2006 9.232 9.401 9.112 9.201 114,879 -0.04(-0.43%)
Aug 25, 2006 9.192 9.348 9.032 9.241 181,937 +0.03(+0.29%)
Aug 24, 2006 9.263 9.415 9.099 9.214 136,481 -0.04(-0.48%)
Aug 23, 2006 9.553 9.566 9.165 9.259 272,370 -0.26(-2.76%)
Aug 22, 2006 9.366 9.722 9.272 9.521 108,150 +0.13(+1.37%)
Aug 21, 2006 9.566 9.593 9.361 9.392 204,146 -0.23(-2.41%)
Aug 18, 2006 9.771 9.771 9.517 9.624 126,969 -0.10(-1.01%)
Aug 17, 2006 9.562 9.784 9.562 9.722 205,150 +0.11(+1.16%)
Aug 16, 2006 9.695 9.784 9.535 9.611 303,356 -0.06(-0.60%)
Aug 15, 2006 9.499 9.878 9.499 9.668 397,156 +0.20(+2.07%)
Aug 14, 2006 9.205 9.659 9.094 9.473 392,270 +0.28(+3.00%)
Aug 11, 2006 9.294 9.468 9.094 9.197 2,292,013 +0.49(+5.62%)
Aug 10, 2006 8.564 8.814 8.444 8.707 1,030,633 +0.24(+2.84%)
Aug 09, 2006 8.872 8.938 8.462 8.467 141,489 -0.30(-3.40%)
Aug 08, 2006 8.934 9.214 8.702 8.765 290,427 -0.14(-1.60%)
Aug 07, 2006 8.760 8.929 8.694 8.907 124,166 +0.10(+1.11%)
Aug 04, 2006 9.036 9.281 8.627 8.809 138,040 -0.17(-1.88%)
Aug 03, 2006 8.685 9.063 8.662 8.978 213,004 +0.27(+3.07%)
Aug 02, 2006 8.676 8.720 8.631 8.711 120,771 +0.06(+0.67%)
Aug 01, 2006 8.622 8.680 8.502 8.653 326,748 +0.00(+0.05%)
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%)
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.