Skip to main content

Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.