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 (%)
Aug 31, 2004 8.654 8.778 8.347 8.512 475,850 -0.22(-2.49%)
Aug 30, 2004 8.912 8.978 8.689 8.729 252,437 -0.19(-2.09%)
Aug 27, 2004 8.947 9.054 8.912 8.916 134,768 -0.04(-0.50%)
Aug 26, 2004 8.916 9.005 8.916 8.960 183,365 -0.01(-0.15%)
Aug 25, 2004 9.116 9.134 8.920 8.974 190,340 -0.17(-1.85%)
Aug 24, 2004 9.249 9.280 9.067 9.143 101,244 +0.01(+0.10%)
Aug 23, 2004 9.378 9.378 9.107 9.134 144,442 -0.20(-2.14%)
Aug 20, 2004 9.036 9.356 8.996 9.334 358,631 +0.34(+3.81%)
Aug 19, 2004 8.956 9.058 8.956 8.992 404,529 +0.01(+0.10%)
Aug 18, 2004 8.956 9.169 8.956 8.983 349,416 -0.01(-0.15%)
Aug 17, 2004 8.894 9.058 8.867 8.996 362,906 +0.11(+1.20%)
Aug 16, 2004 8.889 8.965 8.805 8.889 157,492 +0.08(+0.91%)
Aug 13, 2004 8.889 8.992 8.809 8.809 159,966 -0.08(-0.95%)
Aug 12, 2004 9.138 9.169 8.889 8.894 204,964 -0.33(-3.57%)
Aug 11, 2004 9.116 9.289 8.778 9.223 343,557 -0.01(-0.10%)
Aug 10, 2004 8.823 9.232 8.823 9.232 225,888 +0.43(+4.90%)
Aug 09, 2004 8.889 8.889 8.707 8.800 362,681 -0.14(-1.59%)
Aug 06, 2004 8.974 9.067 8.623 8.943 646,842 -0.10(-1.13%)
Aug 05, 2004 9.600 9.720 8.974 9.045 571,021 -0.84(-8.46%)
Aug 04, 2004 9.743 9.938 9.676 9.880 559,321 +0.10(+1.05%)
Aug 03, 2004 9.947 9.947 9.725 9.778 230,163 -0.08(-0.86%)
Aug 02, 2004 9.476 9.947 9.476 9.863 309,809 +0.36(+3.84%)
Jul 30, 2004 9.356 9.560 9.356 9.498 67,271 +0.14(+1.52%)
Jul 29, 2004 9.440 9.516 9.294 9.356 139,492 +0.01(+0.10%)
Jul 28, 2004 9.409 9.503 9.276 9.347 310,709 -0.12(-1.27%)
Jul 27, 2004 9.263 9.654 9.263 9.467 256,037 +0.19(+2.06%)
Jul 26, 2004 9.472 9.556 9.276 9.276 305,759 -0.17(-1.79%)
Jul 23, 2004 9.507 9.605 9.374 9.445 325,108 -0.02(-0.23%)
Jul 22, 2004 9.889 9.916 8.863 9.467 1,664,015 -0.48(-4.83%)
Jul 21, 2004 10.59 10.67 9.938 9.947 632,217 -0.89(-8.24%)
Jul 20, 2004 10.59 10.87 10.48 10.84 151,417 +0.28(+2.61%)
Jul 19, 2004 10.48 10.69 10.27 10.56 150,292 +0.08(+0.76%)
Jul 16, 2004 10.82 10.82 10.48 10.48 129,818 -0.34(-3.16%)
Jul 15, 2004 10.99 11.04 10.77 10.83 148,492 -0.18(-1.62%)
Jul 14, 2004 11.11 11.35 10.98 11.01 98,994 -0.19(-1.67%)
Jul 13, 2004 11.18 11.32 11.17 11.19 91,570 +0.08(+0.72%)
Jul 12, 2004 11.09 11.17 10.96 11.11 149,842 +0.12(+1.13%)
Jul 09, 2004 11.16 11.23 10.96 10.99 225,438 -0.17(-1.51%)
Jul 08, 2004 11.27 11.34 10.98 11.16 321,283 -0.20(-1.72%)
Jul 07, 2004 11.56 11.56 11.28 11.35 182,015 -0.19(-1.66%)
Jul 06, 2004 11.40 11.56 11.33 11.54 147,367 +0.10(+0.85%)
Jul 02, 2004 11.77 11.77 11.38 11.45 202,489 -0.28(-2.43%)
Jul 01, 2004 11.76 11.81 11.56 11.73 227,913 +0.09(+0.76%)
Jun 30, 2004 11.67 11.79 11.63 11.64 128,468 -0.13(-1.13%)
Jun 29, 2004 11.95 12.00 11.76 11.77 299,009 -0.12(-1.01%)
Jun 28, 2004 11.85 11.97 11.69 11.89 300,134 +0.23(+1.94%)
Jun 25, 2004 11.50 11.83 10.24 11.67 1,247,786 +0.21(+1.86%)
Jun 24, 2004 11.55 11.55 11.43 11.45 229,713 -0.05(-0.43%)
Jun 23, 2004 11.39 11.56 11.25 11.50 363,581 -0.08(-0.65%)
Jun 22, 2004 10.93 11.80 10.93 11.58 1,072,295 +0.67(+6.15%)
Jun 21, 2004 10.82 11.02 10.82 10.91 293,160 +0.09(+0.86%)
Jun 18, 2004 10.77 10.93 10.62 10.81 193,040 -0.08(-0.77%)
Jun 17, 2004 10.97 10.99 10.88 10.90 165,591 -0.04(-0.37%)
Jun 16, 2004 10.77 10.97 10.67 10.94 200,014 +0.16(+1.44%)
Jun 15, 2004 10.58 10.91 10.58 10.78 143,317 +0.16(+1.46%)
Jun 14, 2004 10.60 10.73 10.56 10.63 274,486 -0.04(-0.37%)
Jun 10, 2004 10.82 10.82 10.56 10.67 158,841 +0.01(+0.12%)
Jun 09, 2004 10.85 10.98 10.62 10.65 97,645 -0.20(-1.88%)
Jun 08, 2004 10.87 10.96 10.70 10.86 168,291 -0.08(-0.69%)
Jun 07, 2004 10.72 11.00 10.68 10.93 137,918 +0.21(+1.99%)
Jun 04, 2004 10.88 10.92 10.72 10.72 75,146 -0.06(-0.54%)
Jun 03, 2004 10.92 10.92 10.68 10.78 185,615 -0.10(-0.94%)
Jun 02, 2004 10.96 11.10 10.73 10.88 242,537 -0.18(-1.65%)
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.