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

Big 5 Sporting (NQ: BGFV )

3.370 -0.030 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 31, 2006 9.024 9.542 9.024 9.542 334,626 +0.49(+5.43%)
May 30, 2006 9.466 9.542 9.019 9.051 244,424 -0.44(-4.66%)
May 26, 2006 9.398 9.592 9.344 9.493 306,489 +0.12(+1.25%)
May 25, 2006 9.813 9.885 9.218 9.376 762,777 -0.41(-4.19%)
May 24, 2006 9.714 9.867 9.542 9.786 389,109 +0.05(+0.51%)
May 23, 2006 9.624 9.836 9.601 9.736 370,104 +0.18(+1.84%)
May 22, 2006 9.921 10.18 9.339 9.560 449,496 -0.35(-3.50%)
May 19, 2006 9.723 9.930 9.610 9.908 378,911 +0.17(+1.71%)
May 18, 2006 9.750 10.04 9.669 9.741 315,350 -0.01(-0.09%)
May 17, 2006 9.610 9.890 9.470 9.750 423,992 +0.14(+1.41%)
May 16, 2006 10.37 10.46 9.434 9.615 694,712 -0.76(-7.30%)
May 15, 2006 9.944 10.48 9.944 10.37 1,034,044 +0.38(+3.84%)
May 12, 2006 9.452 10.45 9.344 9.989 1,701,803 +0.80(+8.69%)
May 11, 2006 8.794 9.321 8.794 9.191 969,075 +0.42(+4.84%)
May 10, 2006 8.663 8.907 8.631 8.767 707,835 +0.14(+1.57%)
May 09, 2006 8.654 8.704 8.627 8.631 332,954 -0.07(-0.78%)
May 08, 2006 8.618 8.735 8.586 8.699 250,939 +0.08(+0.94%)
May 05, 2006 8.600 8.704 8.586 8.618 232,771 +0.09(+1.11%)
May 04, 2006 8.519 8.681 8.465 8.523 389,726 +0.00(+0.05%)
May 03, 2006 8.704 8.749 8.514 8.519 365,287 -0.18(-2.12%)
May 02, 2006 8.852 8.898 8.695 8.704 400,407 -0.16(-1.78%)
May 01, 2006 8.870 9.015 8.501 8.861 1,037,663 +0.51(+6.04%)
Apr 28, 2006 8.289 8.447 8.280 8.356 293,592 +0.01(+0.16%)
Apr 27, 2006 8.307 8.433 8.230 8.343 447,566 -0.05(-0.54%)
Apr 26, 2006 8.383 8.415 8.298 8.388 242,575 -0.01(-0.11%)
Apr 25, 2006 8.492 8.492 8.338 8.397 384,847 -0.10(-1.17%)
Apr 24, 2006 8.758 8.762 8.469 8.496 476,633 -0.29(-3.34%)
Apr 21, 2006 8.843 8.843 8.672 8.789 231,366 -0.00(-0.05%)
Apr 20, 2006 8.776 8.816 8.672 8.794 200,465 +0.00(+0.00%)
Apr 19, 2006 8.830 8.952 8.758 8.794 190,657 -0.04(-0.41%)
Apr 18, 2006 8.595 8.843 8.595 8.830 194,842 +0.23(+2.73%)
Apr 17, 2006 8.582 8.604 8.564 8.595 239,129 -0.00(-0.05%)
Apr 13, 2006 8.550 8.663 8.528 8.600 80,513 +0.05(+0.53%)
Apr 12, 2006 8.568 8.627 8.537 8.555 143,651 -0.01(-0.16%)
Apr 11, 2006 8.843 8.843 8.537 8.568 423,068 -0.23(-2.56%)
Apr 10, 2006 8.807 8.848 8.735 8.794 268,368 -0.04(-0.41%)
Apr 07, 2006 8.852 9.019 8.704 8.830 219,997 -0.00(-0.05%)
Apr 06, 2006 8.758 8.843 8.636 8.834 252,088 +0.05(+0.62%)
Apr 05, 2006 8.825 8.834 8.744 8.780 124,807 -0.09(-0.97%)
Apr 04, 2006 8.785 8.907 8.762 8.866 401,259 +0.08(+0.87%)
Apr 03, 2006 8.825 8.866 8.740 8.789 292,042 -0.04(-0.46%)
Mar 31, 2006 8.749 8.839 8.749 8.830 462,297 +0.07(+0.77%)
Mar 30, 2006 8.744 8.794 8.744 8.762 482,966 +0.02(+0.21%)
Mar 29, 2006 8.568 8.794 8.568 8.744 432,406 +0.16(+1.84%)
Mar 28, 2006 8.595 8.627 8.568 8.586 250,085 -0.05(-0.52%)
Mar 27, 2006 8.848 8.848 8.505 8.631 203,040 -0.20(-2.25%)
Mar 24, 2006 8.789 8.839 8.645 8.830 297,102 +0.04(+0.46%)
Mar 23, 2006 8.670 8.965 8.659 8.789 427,971 +0.12(+1.35%)
Mar 22, 2006 8.532 8.717 8.532 8.672 214,650 +0.10(+1.16%)
Mar 21, 2006 8.771 8.789 8.555 8.573 212,581 -0.23(-2.61%)
Mar 20, 2006 8.586 8.821 8.568 8.803 408,936 +0.22(+2.52%)
Mar 17, 2006 8.731 8.749 8.568 8.586 461,485 -0.10(-1.14%)
Mar 16, 2006 8.681 8.726 8.636 8.686 103,879 +0.04(+0.47%)
Mar 15, 2006 8.681 8.735 8.618 8.645 285,157 -0.01(-0.10%)
Mar 14, 2006 8.929 9.308 8.550 8.654 1,176,978 +0.03(+0.37%)
Mar 13, 2006 8.753 8.794 8.568 8.622 344,108 -0.12(-1.34%)
Mar 10, 2006 8.027 8.740 7.626 8.740 1,558,027 -0.38(-4.20%)
Mar 09, 2006 9.294 9.299 9.110 9.123 263,282 -0.14(-1.46%)
Mar 08, 2006 9.100 9.362 9.100 9.258 425,050 +0.13(+1.43%)
Mar 07, 2006 9.466 9.520 9.119 9.128 565,097 -0.42(-4.39%)
Mar 06, 2006 9.709 9.709 9.470 9.547 389,925 -0.10(-1.07%)
Mar 03, 2006 9.727 9.885 9.628 9.651 291,461 -0.20(-2.01%)
Mar 02, 2006 9.727 9.863 9.700 9.849 655,691 +0.03(+0.28%)
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.