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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2006 8.988 8.988 8.744 8.807 1,011,657 -0.15(-1.66%)
Jun 29, 2006 8.644 8.979 8.644 8.956 321,491 +0.33(+3.88%)
Jun 28, 2006 8.663 8.748 8.559 8.622 111,408 -0.05(-0.57%)
Jun 27, 2006 9.010 9.024 8.640 8.672 328,156 -0.32(-3.52%)
Jun 26, 2006 8.803 8.988 8.771 8.988 131,076 +0.21(+2.37%)
Jun 23, 2006 8.925 8.965 8.726 8.780 116,038 -0.17(-1.87%)
Jun 22, 2006 8.897 9.019 8.834 8.947 210,328 +0.03(+0.30%)
Jun 21, 2006 8.911 9.046 8.830 8.920 185,570 -0.01(-0.15%)
Jun 20, 2006 8.997 9.114 8.934 8.934 204,574 -0.07(-0.80%)
Jun 19, 2006 8.997 9.042 8.943 9.006 184,846 +0.08(+0.86%)
Jun 16, 2006 9.313 9.322 8.888 8.929 706,792 -0.41(-4.35%)
Jun 15, 2006 9.033 9.363 9.033 9.335 242,157 +0.31(+3.45%)
Jun 14, 2006 8.911 9.078 8.911 9.024 292,865 +0.10(+1.16%)
Jun 13, 2006 8.943 9.177 8.879 8.920 324,509 -0.05(-0.50%)
Jun 12, 2006 9.534 9.606 8.952 8.965 434,398 -0.59(-6.19%)
Jun 09, 2006 9.706 9.823 9.466 9.557 182,499 -0.17(-1.72%)
Jun 08, 2006 9.611 9.733 9.331 9.724 276,077 +0.09(+0.89%)
Jun 07, 2006 9.778 9.905 9.616 9.638 334,255 -0.15(-1.57%)
Jun 06, 2006 9.706 9.805 9.543 9.792 318,391 +0.06(+0.65%)
Jun 05, 2006 9.683 9.828 9.611 9.728 292,652 +0.02(+0.23%)
Jun 02, 2006 9.819 9.909 9.575 9.706 142,764 -0.14(-1.38%)
Jun 01, 2006 9.620 9.914 9.408 9.841 302,702 +0.28(+2.98%)
May 31, 2006 9.037 9.557 9.037 9.557 334,123 +0.49(+5.43%)
May 30, 2006 9.480 9.557 9.033 9.065 244,056 -0.44(-4.66%)
May 26, 2006 9.412 9.606 9.358 9.507 306,028 +0.12(+1.25%)
May 25, 2006 9.828 9.900 9.232 9.390 761,629 -0.41(-4.19%)
May 24, 2006 9.728 9.882 9.557 9.801 388,524 +0.05(+0.51%)
May 23, 2006 9.638 9.850 9.616 9.751 369,546 +0.18(+1.84%)
May 22, 2006 9.936 10.19 9.354 9.575 448,819 -0.35(-3.50%)
May 19, 2006 9.737 9.945 9.625 9.923 378,341 +0.17(+1.71%)
May 18, 2006 9.765 10.06 9.683 9.756 314,875 -0.01(-0.09%)
May 17, 2006 9.625 9.905 9.485 9.765 423,354 +0.14(+1.41%)
May 16, 2006 10.39 10.47 9.448 9.629 693,666 -0.76(-7.30%)
May 15, 2006 9.959 10.50 9.959 10.39 1,032,488 +0.38(+3.84%)
May 12, 2006 9.466 10.47 9.358 10.00 1,699,242 +0.80(+8.68%)
May 11, 2006 8.807 9.335 8.807 9.205 967,616 +0.42(+4.84%)
May 10, 2006 8.676 8.920 8.644 8.780 706,769 +0.14(+1.57%)
May 09, 2006 8.667 8.717 8.640 8.644 332,453 -0.07(-0.78%)
May 08, 2006 8.631 8.748 8.599 8.712 250,561 +0.08(+0.94%)
May 05, 2006 8.613 8.717 8.599 8.631 232,421 +0.09(+1.11%)
May 04, 2006 8.532 8.694 8.477 8.536 389,139 +0.00(+0.05%)
May 03, 2006 8.717 8.762 8.527 8.532 364,737 -0.19(-2.12%)
May 02, 2006 8.866 8.911 8.708 8.717 399,805 -0.16(-1.78%)
May 01, 2006 8.884 9.028 8.514 8.875 1,036,101 +0.51(+6.04%)
Apr 28, 2006 8.301 8.459 8.292 8.369 293,150 +0.01(+0.16%)
Apr 27, 2006 8.319 8.446 8.243 8.355 446,893 -0.05(-0.54%)
Apr 26, 2006 8.396 8.428 8.310 8.401 242,210 -0.01(-0.11%)
Apr 25, 2006 8.504 8.504 8.351 8.410 384,268 -0.10(-1.17%)
Apr 24, 2006 8.771 8.775 8.482 8.509 475,915 -0.29(-3.34%)
Apr 21, 2006 8.857 8.857 8.685 8.803 231,017 -0.00(-0.05%)
Apr 20, 2006 8.789 8.830 8.685 8.807 200,163 +0.00(+0.00%)
Apr 19, 2006 8.843 8.965 8.771 8.807 190,370 -0.04(-0.41%)
Apr 18, 2006 8.608 8.857 8.608 8.843 194,548 +0.23(+2.73%)
Apr 17, 2006 8.595 8.617 8.577 8.608 238,769 -0.00(-0.05%)
Apr 13, 2006 8.563 8.676 8.541 8.613 80,392 +0.05(+0.53%)
Apr 12, 2006 8.581 8.640 8.550 8.568 143,435 -0.01(-0.16%)
Apr 11, 2006 8.857 8.857 8.550 8.581 422,431 -0.23(-2.56%)
Apr 10, 2006 8.821 8.861 8.748 8.807 267,964 -0.04(-0.41%)
Apr 07, 2006 8.866 9.033 8.717 8.843 219,665 -0.00(-0.05%)
Apr 06, 2006 8.771 8.857 8.649 8.848 251,708 +0.05(+0.62%)
Apr 05, 2006 8.839 8.848 8.757 8.794 124,620 -0.09(-0.97%)
Apr 04, 2006 8.798 8.920 8.775 8.879 400,655 +0.08(+0.87%)
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.