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

Big 5 Sporting (NQ: BGFV )

3.455 -0.085 (-2.40%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 1, 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 (%)
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%)
Apr 03, 2006 8.839 8.879 8.753 8.803 291,603 -0.04(-0.46%)
Mar 31, 2006 8.762 8.852 8.762 8.843 461,601 +0.07(+0.77%)
Mar 30, 2006 8.757 8.807 8.757 8.775 482,239 +0.02(+0.21%)
Mar 29, 2006 8.581 8.807 8.581 8.757 431,755 +0.16(+1.84%)
Mar 28, 2006 8.608 8.640 8.581 8.599 249,709 -0.05(-0.52%)
Mar 27, 2006 8.861 8.861 8.518 8.644 202,734 -0.20(-2.25%)
Mar 24, 2006 8.803 8.852 8.658 8.843 296,655 +0.04(+0.46%)
Mar 23, 2006 8.683 8.979 8.672 8.803 427,326 +0.12(+1.35%)
Mar 22, 2006 8.545 8.730 8.545 8.685 214,327 +0.10(+1.16%)
Mar 21, 2006 8.784 8.803 8.568 8.586 212,261 -0.23(-2.61%)
Mar 20, 2006 8.599 8.834 8.581 8.816 408,320 +0.22(+2.52%)
Mar 17, 2006 8.744 8.762 8.581 8.599 460,791 -0.10(-1.14%)
Mar 16, 2006 8.694 8.739 8.649 8.699 103,723 +0.04(+0.47%)
Mar 15, 2006 8.694 8.748 8.631 8.658 284,728 -0.01(-0.10%)
Mar 14, 2006 8.943 9.322 8.563 8.667 1,175,206 +0.03(+0.37%)
Mar 13, 2006 8.766 8.807 8.581 8.635 343,590 -0.12(-1.34%)
Mar 10, 2006 8.039 8.753 7.637 8.753 1,555,682 -0.38(-4.20%)
Mar 09, 2006 9.308 9.313 9.123 9.137 262,885 -0.14(-1.46%)
Mar 08, 2006 9.114 9.376 9.114 9.272 424,410 +0.13(+1.43%)
Mar 07, 2006 9.480 9.534 9.132 9.141 564,246 -0.42(-4.39%)
Mar 06, 2006 9.724 9.724 9.485 9.561 389,339 -0.10(-1.07%)
Mar 03, 2006 9.742 9.900 9.643 9.665 291,022 -0.20(-2.01%)
Mar 02, 2006 9.742 9.877 9.715 9.864 654,704 +0.03(+0.28%)
Mar 01, 2006 9.864 9.950 9.737 9.837 388,736 -0.00(-0.05%)
Feb 28, 2006 9.963 9.914 9.823 9.841 266,156 -0.12(-1.22%)
Feb 27, 2006 9.909 10.02 9.873 9.963 182,287 -0.01(-0.09%)
Feb 24, 2006 9.789 10.00 9.688 9.972 338,697 +0.15(+1.56%)
Feb 23, 2006 9.552 9.873 9.552 9.819 411,192 +0.21(+2.16%)
Feb 22, 2006 9.525 9.674 9.462 9.611 270,050 -0.00(-0.05%)
Feb 21, 2006 9.588 9.670 9.507 9.616 165,818 +0.04(+0.38%)
Feb 17, 2006 9.643 9.643 9.575 9.579 169,947 -0.04(-0.42%)
Feb 16, 2006 9.534 9.643 9.466 9.620 210,342 +0.16(+1.67%)
Feb 15, 2006 9.525 9.534 9.372 9.462 146,404 -0.01(-0.14%)
Feb 14, 2006 9.223 9.597 9.168 9.476 292,225 +0.32(+3.45%)
Feb 13, 2006 9.317 9.331 9.159 9.159 191,156 -0.23(-2.41%)
Feb 10, 2006 9.164 9.444 9.087 9.385 351,302 +0.17(+1.81%)
Feb 09, 2006 9.485 9.503 9.155 9.218 118,473 -0.23(-2.48%)
Feb 08, 2006 9.534 9.656 9.421 9.453 429,235 -0.05(-0.52%)
Feb 07, 2006 9.616 9.665 9.485 9.503 95,891 -0.14(-1.41%)
Feb 06, 2006 9.674 9.801 9.575 9.638 112,756 -0.07(-0.74%)
Feb 03, 2006 9.471 9.724 9.471 9.710 442,624 +0.15(+1.56%)
Feb 02, 2006 9.688 9.728 9.471 9.561 151,275 -0.15(-1.53%)
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.