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 (%)
Oct 31, 2006 10.67 10.81 10.55 10.70 391,578 +0.07(+0.67%)
Oct 30, 2006 10.52 10.63 10.33 10.63 416,047 +0.09(+0.85%)
Oct 27, 2006 10.72 10.75 10.53 10.54 320,476 -0.23(-2.11%)
Oct 26, 2006 10.53 10.84 10.10 10.77 303,351 +0.30(+2.85%)
Oct 25, 2006 10.38 10.51 10.29 10.47 228,522 +0.10(+0.99%)
Oct 24, 2006 10.24 10.41 10.10 10.37 204,779 +0.12(+1.22%)
Oct 23, 2006 10.25 10.40 10.02 10.24 111,403 -0.01(-0.13%)
Oct 20, 2006 10.35 10.35 10.17 10.26 125,365 -0.06(-0.60%)
Oct 19, 2006 9.935 10.32 9.873 10.32 190,736 +0.35(+3.53%)
Oct 18, 2006 10.31 10.42 9.940 9.967 236,985 -0.29(-2.86%)
Oct 17, 2006 10.24 10.26 10.09 10.26 101,734 -0.05(-0.52%)
Oct 16, 2006 10.24 10.44 10.16 10.31 164,367 +0.11(+1.05%)
Oct 13, 2006 10.34 10.35 10.14 10.21 237,490 -0.09(-0.91%)
Oct 12, 2006 10.05 10.35 9.967 10.30 233,510 +0.33(+3.30%)
Oct 11, 2006 10.12 10.18 9.842 9.971 270,280 -0.16(-1.63%)
Oct 10, 2006 9.802 10.32 9.691 10.14 689,504 +0.36(+3.64%)
Oct 09, 2006 9.820 9.820 9.722 9.780 831,009 -0.09(-0.90%)
Oct 06, 2006 9.904 10.04 9.833 9.869 174,943 -0.08(-0.76%)
Oct 05, 2006 9.993 10.02 9.913 9.944 1,427,742 -0.08(-0.80%)
Oct 04, 2006 9.757 10.04 9.744 10.02 197,112 +0.28(+2.83%)
Oct 03, 2006 9.593 9.793 9.579 9.748 207,342 +0.10(+1.06%)
Oct 02, 2006 10.12 10.12 9.508 9.646 231,865 -0.50(-4.96%)
Sep 29, 2006 10.09 10.18 10.07 10.15 244,720 +0.07(+0.66%)
Sep 28, 2006 9.904 10.08 9.833 10.08 371,339 +0.18(+1.80%)
Sep 27, 2006 9.646 9.935 9.646 9.904 320,633 +0.20(+2.06%)
Sep 26, 2006 9.793 9.797 9.383 9.704 236,192 -0.09(-0.91%)
Sep 25, 2006 9.455 9.802 9.370 9.793 377,674 +0.33(+3.53%)
Sep 22, 2006 9.401 9.477 9.250 9.459 167,665 +0.02(+0.19%)
Sep 21, 2006 9.637 9.700 9.370 9.441 71,472 -0.15(-1.53%)
Sep 20, 2006 9.450 9.602 9.424 9.588 472,995 +0.19(+2.04%)
Sep 19, 2006 9.508 9.508 9.205 9.397 139,177 -0.08(-0.80%)
Sep 18, 2006 9.499 9.499 9.335 9.473 206,619 -0.08(-0.84%)
Sep 15, 2006 9.646 9.664 9.308 9.553 525,224 -0.05(-0.51%)
Sep 14, 2006 9.517 9.611 9.490 9.602 190,972 +0.04(+0.37%)
Sep 13, 2006 9.352 9.570 9.352 9.566 281,481 +0.22(+2.33%)
Sep 12, 2006 9.107 9.348 8.952 9.348 277,334 +0.27(+2.94%)
Sep 11, 2006 8.983 9.201 8.938 9.081 115,521 +0.06(+0.69%)
Sep 08, 2006 9.219 9.250 8.987 9.018 123,209 -0.15(-1.65%)
Sep 07, 2006 9.036 9.272 8.947 9.170 310,690 +0.07(+0.78%)
Sep 06, 2006 9.005 9.130 8.907 9.099 245,603 +0.03(+0.34%)
Sep 05, 2006 8.769 9.259 8.769 9.067 310,989 +0.34(+3.93%)
Sep 01, 2006 8.725 8.916 8.676 8.725 436,851 -0.01(-0.15%)
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%)
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.