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

Big 5 Sporting (NQ: BGFV )

2.015 +0.005 (+0.25%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 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 (%)
Feb 28, 2006 9.332 9.285 9.201 9.218 284,160 -0.11(-1.22%)
Feb 27, 2006 9.281 9.383 9.247 9.332 194,618 -0.01(-0.09%)
Feb 24, 2006 9.169 9.370 9.074 9.340 361,609 +0.14(+1.56%)
Feb 23, 2006 8.947 9.247 8.947 9.197 439,008 +0.19(+2.16%)
Feb 22, 2006 8.922 9.061 8.862 9.002 288,319 -0.00(-0.05%)
Feb 21, 2006 8.981 9.057 8.905 9.006 177,035 +0.03(+0.38%)
Feb 17, 2006 9.032 9.032 8.968 8.972 181,444 -0.04(-0.42%)
Feb 16, 2006 8.930 9.032 8.867 9.010 224,571 +0.15(+1.67%)
Feb 15, 2006 8.922 8.930 8.778 8.862 156,308 -0.01(-0.14%)
Feb 14, 2006 8.638 8.989 8.587 8.875 311,993 +0.30(+3.45%)
Feb 13, 2006 8.727 8.740 8.579 8.579 204,088 -0.21(-2.41%)
Feb 10, 2006 8.583 8.846 8.511 8.791 375,067 +0.16(+1.81%)
Feb 09, 2006 8.884 8.901 8.575 8.634 126,488 -0.22(-2.48%)
Feb 08, 2006 8.930 9.044 8.824 8.854 458,272 -0.05(-0.52%)
Feb 07, 2006 9.006 9.053 8.884 8.901 102,378 -0.13(-1.41%)
Feb 06, 2006 9.061 9.180 8.968 9.027 120,384 -0.07(-0.74%)
Feb 03, 2006 8.871 9.108 8.871 9.095 472,566 +0.14(+1.56%)
Feb 02, 2006 9.074 9.112 8.871 8.956 161,509 -0.14(-1.53%)
Feb 01, 2006 9.104 9.180 9.057 9.095 116,136 -0.03(-0.37%)
Jan 31, 2006 9.129 9.188 9.010 9.129 424,820 -0.05(-0.55%)
Jan 30, 2006 9.184 9.201 9.095 9.180 105,489 +0.05(+0.51%)
Jan 27, 2006 9.421 9.455 9.065 9.133 156,966 -0.29(-3.05%)
Jan 26, 2006 9.163 9.421 9.163 9.421 270,048 +0.26(+2.86%)
Jan 25, 2006 9.159 9.192 9.091 9.159 975,817 +0.04(+0.46%)
Jan 24, 2006 9.163 9.201 9.061 9.116 274,565 +0.01(+0.09%)
Jan 23, 2006 8.960 9.133 8.930 9.108 331,675 +0.33(+3.81%)
Jan 20, 2006 8.664 8.778 8.651 8.774 254,820 +0.14(+1.62%)
Jan 19, 2006 8.511 8.651 8.503 8.634 479,505 +0.10(+1.19%)
Jan 18, 2006 8.672 8.672 8.452 8.532 176,038 -0.14(-1.61%)
Jan 17, 2006 8.989 9.010 8.647 8.672 334,833 -0.29(-3.26%)
Jan 13, 2006 9.057 9.095 8.964 8.964 482,812 -0.08(-0.84%)
Jan 12, 2006 9.095 9.223 8.981 9.040 369,479 -0.06(-0.70%)
Jan 11, 2006 9.032 9.167 8.994 9.104 359,156 +0.05(+0.61%)
Jan 10, 2006 9.201 9.201 8.998 9.049 1,019,675 -0.55(-5.77%)
Jan 09, 2006 9.544 9.768 9.463 9.603 383,913 +0.12(+1.25%)
Jan 06, 2006 9.560 9.560 9.260 9.484 109,931 -0.00(-0.04%)
Jan 05, 2006 9.505 9.573 9.404 9.489 86,564 +0.05(+0.58%)
Jan 04, 2006 9.446 9.539 9.362 9.434 277,005 -0.01(-0.09%)
Jan 03, 2006 9.353 9.480 9.125 9.442 264,126 +0.18(+1.96%)
Dec 30, 2005 9.336 9.438 9.260 9.260 175,822 -0.19(-1.97%)
Dec 29, 2005 9.522 9.539 9.417 9.446 66,454 -0.09(-0.98%)
Dec 28, 2005 9.459 9.544 9.412 9.539 53,897 +0.19(+1.99%)
Dec 27, 2005 9.493 9.535 9.311 9.353 98,811 -0.16(-1.69%)
Dec 23, 2005 9.586 9.670 9.483 9.514 94,738 -0.03(-0.27%)
Dec 22, 2005 9.632 9.632 9.412 9.539 100,591 -0.03(-0.27%)
Dec 21, 2005 9.641 9.738 9.514 9.565 268,287 -0.13(-1.35%)
Dec 20, 2005 9.683 9.768 9.442 9.696 181,489 +0.07(+0.75%)
Dec 19, 2005 9.848 9.865 9.569 9.624 265,845 -0.22(-2.28%)
Dec 16, 2005 9.941 9.941 9.814 9.848 342,729 -0.05(-0.51%)
Dec 15, 2005 10.26 10.27 9.886 9.899 201,003 -0.38(-3.66%)
Dec 14, 2005 10.00 10.33 10.00 10.28 120,065 +0.24(+2.40%)
Dec 13, 2005 9.945 10.23 9.865 10.03 245,740 +0.05(+0.47%)
Dec 12, 2005 10.07 10.11 9.937 9.988 151,720 -0.01(-0.08%)
Dec 09, 2005 9.988 10.17 9.941 9.996 147,775 +0.01(+0.08%)
Dec 08, 2005 10.05 10.07 9.882 9.988 245,451 -0.08(-0.84%)
Dec 07, 2005 10.15 10.23 10.07 10.07 178,591 -0.08(-0.79%)
Dec 06, 2005 10.36 10.38 10.15 10.15 133,707 -0.11(-1.03%)
Dec 05, 2005 10.29 10.29 10.10 10.26 182,545 +0.01(+0.08%)
Dec 02, 2005 10.39 10.54 10.18 10.25 131,724 -0.21(-2.02%)
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.