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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2006 10.24 10.36 10.23 10.31 194,883 +0.04(+0.41%)
Dec 28, 2006 10.48 10.52 10.27 10.27 141,466 -0.22(-2.05%)
Dec 27, 2006 10.16 10.49 10.16 10.49 163,509 +0.39(+3.85%)
Dec 26, 2006 10.01 10.14 10.01 10.10 235,899 +0.05(+0.50%)
Dec 22, 2006 9.956 10.12 9.876 10.05 195,676 +0.12(+1.23%)
Dec 21, 2006 10.11 10.15 9.829 9.926 144,387 -0.17(-1.72%)
Dec 20, 2006 10.02 10.15 9.968 10.10 106,088 +0.12(+1.19%)
Dec 19, 2006 10.20 10.26 9.943 9.981 252,753 -0.27(-2.68%)
Dec 18, 2006 10.52 10.54 10.20 10.26 127,029 -0.25(-2.41%)
Dec 15, 2006 10.46 10.56 10.41 10.51 206,971 +0.06(+0.57%)
Dec 14, 2006 10.47 10.48 10.43 10.45 106,077 +0.01(+0.12%)
Dec 13, 2006 10.22 10.44 10.18 10.44 267,976 +0.16(+1.52%)
Dec 12, 2006 10.45 10.50 10.22 10.28 425,617 -0.15(-1.46%)
Dec 11, 2006 10.48 10.48 10.32 10.43 72,198 -0.03(-0.24%)
Dec 08, 2006 10.43 10.49 10.28 10.46 190,742 +0.03(+0.24%)
Dec 07, 2006 10.54 10.54 10.35 10.43 207,002 -0.06(-0.60%)
Dec 06, 2006 10.39 10.56 10.36 10.50 169,205 +0.04(+0.40%)
Dec 05, 2006 10.45 10.47 10.37 10.45 201,173 +0.06(+0.61%)
Dec 04, 2006 10.25 10.45 10.14 10.39 184,127 +0.18(+1.78%)
Dec 01, 2006 10.34 10.39 10.11 10.21 245,535 -0.13(-1.27%)
Nov 30, 2006 10.37 10.45 10.30 10.34 284,570 -0.06(-0.57%)
Nov 29, 2006 10.29 10.42 10.28 10.40 146,833 +0.11(+1.07%)
Nov 28, 2006 10.10 10.29 10.10 10.29 200,555 +0.19(+1.84%)
Nov 27, 2006 10.48 10.48 10.08 10.10 226,794 -0.41(-3.90%)
Nov 24, 2006 10.22 10.51 10.18 10.51 113,754 +0.21(+2.05%)
Nov 22, 2006 10.45 10.51 10.23 10.30 109,318 -0.12(-1.14%)
Nov 21, 2006 10.53 10.59 10.39 10.42 110,549 -0.09(-0.88%)
Nov 20, 2006 10.48 10.58 10.33 10.51 749,397 +0.01(+0.08%)
Nov 17, 2006 10.38 10.56 10.27 10.50 221,441 +0.11(+1.02%)
Nov 16, 2006 10.37 10.42 10.20 10.40 497,283 +0.04(+0.37%)
Nov 15, 2006 10.10 10.40 10.10 10.36 451,590 +0.22(+2.21%)
Nov 14, 2006 9.964 10.21 9.909 10.14 409,551 +0.21(+2.13%)
Nov 13, 2006 9.939 10.04 9.850 9.926 285,462 -0.04(-0.38%)
Nov 10, 2006 9.939 10.09 9.859 9.964 252,384 +0.01(+0.08%)
Nov 09, 2006 10.15 10.15 9.783 9.956 304,206 -0.19(-1.87%)
Nov 08, 2006 9.994 10.15 9.935 10.15 266,994 +0.08(+0.84%)
Nov 07, 2006 9.719 10.16 9.559 10.06 755,108 -0.02(-0.17%)
Nov 06, 2006 10.10 10.14 10.00 10.08 325,887 +0.04(+0.42%)
Nov 03, 2006 9.943 10.05 9.808 10.04 211,372 +0.18(+1.80%)
Nov 02, 2006 9.761 9.960 9.736 9.859 414,435 +0.02(+0.21%)
Nov 01, 2006 10.19 10.19 9.673 9.837 321,469 -0.32(-3.12%)
Oct 31, 2006 10.13 10.26 10.01 10.15 412,664 +0.07(+0.67%)
Oct 30, 2006 9.981 10.09 9.799 10.09 438,451 +0.08(+0.84%)
Oct 27, 2006 10.18 10.21 9.990 10.00 337,734 -0.22(-2.11%)
Oct 26, 2006 9.990 10.29 9.584 10.22 319,687 +0.28(+2.85%)
Oct 25, 2006 9.854 9.968 9.767 9.935 240,828 +0.10(+0.99%)
Oct 24, 2006 9.715 9.876 9.588 9.837 215,807 +0.12(+1.22%)
Oct 23, 2006 9.728 9.871 9.504 9.719 117,403 -0.01(-0.13%)
Oct 20, 2006 9.821 9.821 9.647 9.732 132,116 -0.06(-0.60%)
Oct 19, 2006 9.428 9.795 9.369 9.791 201,008 +0.33(+3.53%)
Oct 18, 2006 9.783 9.884 9.432 9.457 249,747 -0.28(-2.86%)
Oct 17, 2006 9.715 9.736 9.576 9.736 107,213 -0.05(-0.52%)
Oct 16, 2006 9.719 9.909 9.639 9.787 173,218 +0.10(+1.05%)
Oct 13, 2006 9.808 9.816 9.622 9.685 250,279 -0.09(-0.91%)
Oct 12, 2006 9.533 9.821 9.457 9.774 246,084 +0.31(+3.30%)
Oct 11, 2006 9.605 9.664 9.339 9.462 284,835 -0.16(-1.62%)
Oct 10, 2006 9.301 9.795 9.195 9.618 726,634 +0.34(+3.64%)
Oct 09, 2006 9.318 9.318 9.225 9.280 875,759 -0.08(-0.90%)
Oct 06, 2006 9.398 9.529 9.331 9.364 184,364 -0.07(-0.76%)
Oct 05, 2006 9.483 9.512 9.407 9.436 1,504,626 -0.08(-0.80%)
Oct 04, 2006 9.259 9.529 9.246 9.512 207,726 +0.26(+2.83%)
Oct 03, 2006 9.103 9.293 9.090 9.250 218,508 +0.10(+1.06%)
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.