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

Big 5 Sporting (NQ: BGFV )

2.120 +0.040 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2007 8.769 8.981 8.638 8.799 198,963 +0.14(+1.61%)
Aug 30, 2007 8.668 8.795 8.613 8.659 123,502 -0.09(-1.06%)
Aug 29, 2007 8.617 8.850 8.494 8.752 217,181 +0.17(+1.97%)
Aug 28, 2007 8.854 8.854 8.554 8.583 225,748 -0.33(-3.75%)
Aug 27, 2007 9.027 9.171 8.837 8.917 200,818 -0.15(-1.68%)
Aug 24, 2007 8.778 9.078 8.778 9.070 165,655 +0.28(+3.18%)
Aug 23, 2007 9.078 9.142 8.765 8.791 220,656 -0.23(-2.53%)
Aug 22, 2007 9.087 9.201 8.951 9.019 250,910 -0.03(-0.28%)
Aug 21, 2007 8.977 9.116 8.977 9.044 266,715 +0.11(+1.23%)
Aug 20, 2007 9.120 9.120 8.795 8.934 226,916 +0.10(+1.15%)
Aug 17, 2007 9.302 9.302 8.676 8.833 589,119 +0.20(+2.30%)
Aug 16, 2007 8.444 8.672 8.008 8.634 1,069,806 +0.19(+2.25%)
Aug 15, 2007 8.562 8.693 8.397 8.444 485,530 -0.08(-0.99%)
Aug 14, 2007 8.731 8.807 8.431 8.528 331,224 -0.19(-2.14%)
Aug 13, 2007 9.197 9.197 8.524 8.714 768,483 -0.38(-4.23%)
Aug 10, 2007 8.338 9.493 8.334 9.099 738,797 +0.65(+7.66%)
Aug 09, 2007 8.355 8.571 8.334 8.452 729,486 -0.00(-0.05%)
Aug 08, 2007 8.482 8.685 8.317 8.456 1,027,216 +0.05(+0.55%)
Aug 07, 2007 8.300 8.473 8.258 8.410 791,300 +0.08(+0.96%)
Aug 06, 2007 8.211 8.410 7.894 8.329 920,095 +0.14(+1.70%)
Aug 03, 2007 8.304 8.761 8.118 8.190 780,714 -0.39(-4.58%)
Aug 02, 2007 8.816 9.036 8.524 8.583 1,265,708 -0.44(-4.92%)
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.