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 -0.270 (-7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 9.820 9.771 9.682 9.700 270,047 -0.12(-1.22%)
Feb 27, 2006 9.766 9.873 9.731 9.820 184,952 -0.01(-0.09%)
Feb 24, 2006 9.648 9.860 9.548 9.829 343,649 +0.15(+1.56%)
Feb 23, 2006 9.415 9.731 9.415 9.677 417,204 +0.20(+2.16%)
Feb 22, 2006 9.388 9.535 9.326 9.473 273,998 -0.00(-0.05%)
Feb 21, 2006 9.450 9.530 9.370 9.477 168,242 +0.04(+0.38%)
Feb 17, 2006 9.504 9.504 9.437 9.441 172,432 -0.04(-0.42%)
Feb 16, 2006 9.397 9.504 9.330 9.481 213,417 +0.16(+1.67%)
Feb 15, 2006 9.388 9.397 9.237 9.326 148,545 -0.01(-0.14%)
Feb 14, 2006 9.090 9.459 9.036 9.339 296,497 +0.31(+3.45%)
Feb 13, 2006 9.183 9.197 9.027 9.027 193,951 -0.22(-2.41%)
Feb 10, 2006 9.032 9.308 8.956 9.250 356,438 +0.16(+1.81%)
Feb 09, 2006 9.348 9.366 9.023 9.085 120,205 -0.23(-2.48%)
Feb 08, 2006 9.397 9.517 9.286 9.317 435,510 -0.05(-0.52%)
Feb 07, 2006 9.477 9.526 9.348 9.366 97,293 -0.13(-1.41%)
Feb 06, 2006 9.535 9.659 9.437 9.499 114,405 -0.07(-0.74%)
Feb 03, 2006 9.335 9.584 9.335 9.570 449,095 +0.15(+1.56%)
Feb 02, 2006 9.548 9.588 9.335 9.424 153,487 -0.15(-1.53%)
Feb 01, 2006 9.579 9.659 9.530 9.570 110,368 -0.04(-0.37%)
Jan 31, 2006 9.606 9.668 9.481 9.606 403,720 -0.05(-0.55%)
Jan 30, 2006 9.664 9.682 9.570 9.659 100,250 +0.05(+0.51%)
Jan 27, 2006 9.913 9.949 9.539 9.611 149,169 -0.30(-3.05%)
Jan 26, 2006 9.642 9.913 9.642 9.913 256,635 +0.28(+2.86%)
Jan 25, 2006 9.637 9.673 9.566 9.637 927,350 +0.04(+0.46%)
Jan 24, 2006 9.642 9.682 9.535 9.593 260,928 +0.01(+0.09%)
Jan 23, 2006 9.428 9.611 9.397 9.584 315,201 +0.35(+3.81%)
Jan 20, 2006 9.116 9.237 9.103 9.232 242,163 +0.15(+1.62%)
Jan 19, 2006 8.956 9.103 8.947 9.085 455,688 +0.11(+1.19%)
Jan 18, 2006 9.125 9.125 8.894 8.978 167,294 -0.15(-1.61%)
Jan 17, 2006 9.459 9.481 9.099 9.125 318,203 -0.31(-3.26%)
Jan 13, 2006 9.530 9.570 9.432 9.432 458,831 -0.08(-0.84%)
Jan 12, 2006 9.570 9.705 9.450 9.513 351,127 -0.07(-0.70%)
Jan 11, 2006 9.504 9.646 9.464 9.579 341,317 +0.06(+0.61%)
Jan 10, 2006 9.682 9.682 9.468 9.521 969,029 -0.58(-5.77%)
Jan 09, 2006 10.04 10.28 9.958 10.10 364,844 +0.12(+1.25%)
Jan 06, 2006 10.06 10.06 9.744 9.980 104,471 -0.00(-0.04%)
Jan 05, 2006 10.00 10.07 9.895 9.984 82,264 +0.06(+0.58%)
Jan 04, 2006 9.940 10.04 9.851 9.927 263,247 -0.01(-0.09%)
Jan 03, 2006 9.842 9.976 9.602 9.935 251,008 +0.19(+1.96%)
Dec 30, 2005 9.824 9.931 9.744 9.744 167,090 -0.20(-1.97%)
Dec 29, 2005 10.02 10.04 9.909 9.940 63,153 -0.10(-0.98%)
Dec 28, 2005 9.953 10.04 9.904 10.04 51,220 +0.20(+1.99%)
Dec 27, 2005 9.989 10.03 9.797 9.842 93,903 -0.17(-1.69%)
Dec 23, 2005 10.09 10.18 9.978 10.01 90,032 -0.03(-0.27%)
Dec 22, 2005 10.14 10.14 9.904 10.04 95,595 -0.03(-0.27%)
Dec 21, 2005 10.14 10.25 10.01 10.06 254,961 -0.14(-1.35%)
Dec 20, 2005 10.19 10.28 9.935 10.20 172,474 +0.08(+0.75%)
Dec 19, 2005 10.36 10.38 10.07 10.13 252,641 -0.24(-2.28%)
Dec 16, 2005 10.46 10.46 10.33 10.36 325,706 -0.05(-0.51%)
Dec 15, 2005 10.79 10.81 10.40 10.42 191,019 -0.40(-3.66%)
Dec 14, 2005 10.53 10.87 10.53 10.81 114,101 +0.25(+2.40%)
Dec 13, 2005 10.47 10.76 10.38 10.56 233,534 +0.05(+0.47%)
Dec 12, 2005 10.59 10.64 10.46 10.51 144,184 -0.01(-0.08%)
Dec 09, 2005 10.51 10.71 10.46 10.52 140,435 +0.01(+0.08%)
Dec 08, 2005 10.57 10.59 10.40 10.51 233,260 -0.09(-0.84%)
Dec 07, 2005 10.68 10.77 10.60 10.60 169,720 -0.08(-0.79%)
Dec 06, 2005 10.91 10.92 10.68 10.68 127,066 -0.11(-1.03%)
Dec 05, 2005 10.83 10.83 10.63 10.79 173,479 +0.01(+0.08%)
Dec 02, 2005 10.93 11.09 10.71 10.79 125,181 -0.22(-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.