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 (%)
Sep 28, 2007 8.498 8.529 8.307 8.312 471,405 -0.21(-2.45%)
Sep 27, 2007 8.596 8.600 8.467 8.520 368,083 -0.06(-0.67%)
Sep 26, 2007 8.712 8.734 8.445 8.578 361,239 -0.11(-1.28%)
Sep 25, 2007 8.854 8.858 8.503 8.689 489,284 -0.18(-2.05%)
Sep 24, 2007 8.876 9.067 8.854 8.872 352,469 -0.02(-0.20%)
Sep 21, 2007 9.089 9.089 8.840 8.889 522,814 -0.14(-1.53%)
Sep 20, 2007 9.778 9.778 8.965 9.027 529,503 -0.87(-8.80%)
Sep 19, 2007 9.800 10.05 9.636 9.898 284,246 +0.12(+1.23%)
Sep 18, 2007 8.987 9.778 8.929 9.778 418,499 +0.80(+8.96%)
Sep 17, 2007 9.116 9.116 8.832 8.974 557,076 -0.15(-1.66%)
Sep 14, 2007 9.054 9.138 8.854 9.125 260,244 +0.05(+0.54%)
Sep 13, 2007 8.849 9.205 8.774 9.076 221,096 +0.25(+2.87%)
Sep 12, 2007 9.005 9.129 8.723 8.823 191,422 -0.29(-3.22%)
Sep 11, 2007 8.947 9.129 8.889 9.116 155,156 +0.20(+2.24%)
Sep 10, 2007 9.147 9.147 8.876 8.916 444,876 -0.18(-1.95%)
Sep 07, 2007 9.000 9.120 8.883 9.094 322,368 -0.02(-0.20%)
Sep 06, 2007 9.120 9.249 9.094 9.112 149,615 +0.00(+0.05%)
Sep 05, 2007 9.165 9.245 9.085 9.107 201,061 -0.13(-1.40%)
Sep 04, 2007 9.200 9.369 9.036 9.236 222,086 -0.01(-0.10%)
Aug 31, 2007 9.214 9.436 9.076 9.245 189,366 +0.15(+1.61%)
Aug 30, 2007 9.107 9.240 9.049 9.098 117,545 -0.10(-1.06%)
Aug 29, 2007 9.054 9.298 8.925 9.196 206,706 +0.18(+1.97%)
Aug 28, 2007 9.303 9.303 8.987 9.018 214,859 -0.35(-3.75%)
Aug 27, 2007 9.485 9.636 9.285 9.369 191,132 -0.16(-1.68%)
Aug 24, 2007 9.223 9.538 9.223 9.529 157,665 +0.29(+3.18%)
Aug 23, 2007 9.538 9.605 9.209 9.236 210,013 -0.24(-2.53%)
Aug 22, 2007 9.547 9.667 9.405 9.476 238,807 -0.03(-0.28%)
Aug 21, 2007 9.432 9.578 9.432 9.503 253,850 +0.12(+1.23%)
Aug 20, 2007 9.583 9.583 9.241 9.387 215,971 +0.11(+1.15%)
Aug 17, 2007 9.774 9.774 9.116 9.280 560,703 +0.21(+2.30%)
Aug 16, 2007 8.872 9.112 8.414 9.072 1,018,203 +0.20(+2.25%)
Aug 15, 2007 8.996 9.134 8.823 8.872 462,110 -0.09(-0.99%)
Aug 14, 2007 9.174 9.254 8.858 8.960 315,247 -0.20(-2.14%)
Aug 13, 2007 9.663 9.663 8.956 9.156 731,415 -0.40(-4.23%)
Aug 10, 2007 8.760 9.974 8.756 9.560 703,161 +0.68(+7.66%)
Aug 09, 2007 8.778 9.005 8.756 8.880 694,299 -0.00(-0.05%)
Aug 08, 2007 8.912 9.125 8.738 8.885 977,667 +0.05(+0.55%)
Aug 07, 2007 8.720 8.903 8.676 8.836 753,131 +0.08(+0.96%)
Aug 06, 2007 8.627 8.836 8.294 8.752 875,714 +0.15(+1.70%)
Aug 03, 2007 8.725 9.205 8.529 8.605 743,056 -0.41(-4.58%)
Aug 02, 2007 9.263 9.494 8.956 9.018 1,204,656 -0.47(-4.92%)
Aug 01, 2007 9.440 9.841 9.249 9.485 1,103,087 -0.01(-0.14%)
Jul 31, 2007 9.658 9.761 9.472 9.498 630,591 -0.08(-0.84%)
Jul 30, 2007 9.880 9.889 9.556 9.578 820,353 -0.33(-3.36%)
Jul 27, 2007 9.943 10.01 9.783 9.912 564,172 -0.05(-0.54%)
Jul 26, 2007 9.983 10.02 9.832 9.965 579,161 -0.12(-1.15%)
Jul 25, 2007 10.05 10.17 9.925 10.08 304,886 +0.04(+0.44%)
Jul 24, 2007 10.06 10.15 10.01 10.04 423,680 -0.11(-1.09%)
Jul 23, 2007 10.27 10.33 10.15 10.15 288,703 -0.12(-1.17%)
Jul 20, 2007 10.50 10.50 10.16 10.27 318,320 -0.26(-2.45%)
Jul 19, 2007 10.28 10.60 10.28 10.53 265,590 +0.30(+2.91%)
Jul 18, 2007 10.33 10.39 10.17 10.23 715,243 -0.16(-1.50%)
Jul 17, 2007 10.54 10.58 10.37 10.38 414,174 -0.15(-1.44%)
Jul 16, 2007 10.50 10.63 10.45 10.53 333,327 -0.02(-0.17%)
Jul 13, 2007 10.29 10.56 10.16 10.55 935,034 -0.07(-0.63%)
Jul 12, 2007 10.59 11.11 10.56 10.62 1,561,879 -0.61(-5.46%)
Jul 11, 2007 11.01 11.25 11.01 11.23 219,964 +0.21(+1.94%)
Jul 10, 2007 11.16 11.19 11.00 11.02 340,068 -0.22(-1.98%)
Jul 09, 2007 11.27 11.31 11.07 11.24 249,165 -0.03(-0.28%)
Jul 06, 2007 11.32 11.43 11.25 11.27 122,049 -0.08(-0.67%)
Jul 05, 2007 11.47 11.47 11.14 11.35 177,437 -0.12(-1.01%)
Jul 03, 2007 11.31 11.46 11.29 11.46 78,829 +0.14(+1.22%)
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.