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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2007 7.883 8.126 7.775 8.050 323,991 +0.25(+3.24%)
Oct 30, 2007 7.860 7.991 7.770 7.797 504,635 -0.11(-1.37%)
Oct 29, 2007 7.414 7.928 7.315 7.905 299,145 +0.51(+6.96%)
Oct 26, 2007 7.635 7.698 7.288 7.391 571,064 -0.18(-2.44%)
Oct 25, 2007 7.689 7.928 7.527 7.576 190,147 -0.07(-0.94%)
Oct 24, 2007 7.680 7.748 7.436 7.648 293,630 -0.07(-0.93%)
Oct 23, 2007 7.910 8.185 7.558 7.721 489,255 -0.13(-1.61%)
Oct 22, 2007 7.702 8.334 7.639 7.847 417,327 +0.23(+3.02%)
Oct 19, 2007 7.743 7.761 7.558 7.617 318,778 -0.13(-1.63%)
Oct 18, 2007 7.987 7.987 7.734 7.743 240,597 -0.28(-3.43%)
Oct 17, 2007 7.973 8.023 7.878 8.018 358,187 +0.13(+1.66%)
Oct 16, 2007 7.960 8.000 7.887 7.887 309,037 -0.10(-1.24%)
Oct 15, 2007 8.162 8.239 7.973 7.987 441,706 -0.18(-2.26%)
Oct 12, 2007 8.181 8.307 8.104 8.171 278,236 -0.02(-0.22%)
Oct 11, 2007 8.284 8.388 8.140 8.190 347,896 -0.07(-0.82%)
Oct 10, 2007 8.361 8.411 8.199 8.257 168,953 -0.10(-1.24%)
Oct 09, 2007 8.478 8.478 8.320 8.361 311,210 -0.11(-1.28%)
Oct 08, 2007 8.483 8.568 8.438 8.469 311,569 -0.05(-0.58%)
Oct 05, 2007 8.550 8.613 8.401 8.519 293,182 +0.05(+0.64%)
Oct 04, 2007 8.528 8.559 8.420 8.465 216,690 +0.01(+0.16%)
Oct 03, 2007 8.492 8.645 8.352 8.451 360,134 -0.10(-1.21%)
Oct 02, 2007 8.483 8.613 8.343 8.555 380,537 +0.10(+1.17%)
Oct 01, 2007 8.415 8.636 8.302 8.456 436,461 +0.02(+0.27%)
Sep 28, 2007 8.622 8.654 8.429 8.433 464,612 -0.21(-2.45%)
Sep 27, 2007 8.722 8.726 8.591 8.645 362,779 -0.06(-0.67%)
Sep 26, 2007 8.839 8.861 8.568 8.704 356,034 -0.11(-1.28%)
Sep 25, 2007 8.983 8.988 8.627 8.816 482,234 -0.18(-2.05%)
Sep 24, 2007 9.006 9.200 8.983 9.001 347,390 -0.02(-0.20%)
Sep 21, 2007 9.222 9.222 8.970 9.019 515,281 -0.14(-1.53%)
Sep 20, 2007 9.921 9.921 9.096 9.159 521,874 -0.88(-8.80%)
Sep 19, 2007 9.944 10.20 9.777 10.04 280,150 +0.12(+1.23%)
Sep 18, 2007 9.119 9.921 9.060 9.921 412,468 +0.82(+8.96%)
Sep 17, 2007 9.249 9.249 8.961 9.105 549,049 -0.15(-1.66%)
Sep 14, 2007 9.186 9.272 8.983 9.258 256,494 +0.05(+0.54%)
Sep 13, 2007 8.979 9.339 8.902 9.209 217,910 +0.26(+2.87%)
Sep 12, 2007 9.137 9.263 8.850 8.952 188,664 -0.30(-3.22%)
Sep 11, 2007 9.078 9.263 9.019 9.249 152,920 +0.20(+2.24%)
Sep 10, 2007 9.281 9.281 9.006 9.046 438,466 -0.18(-1.95%)
Sep 07, 2007 9.132 9.254 9.013 9.227 317,723 -0.02(-0.20%)
Sep 06, 2007 9.254 9.385 9.227 9.245 147,459 +0.00(+0.05%)
Sep 05, 2007 9.299 9.380 9.218 9.240 198,163 -0.13(-1.40%)
Sep 04, 2007 9.335 9.506 9.168 9.371 218,886 -0.01(-0.10%)
Aug 31, 2007 9.349 9.574 9.209 9.380 186,637 +0.15(+1.61%)
Aug 30, 2007 9.240 9.376 9.182 9.231 115,851 -0.10(-1.06%)
Aug 29, 2007 9.186 9.434 9.055 9.330 203,727 +0.18(+1.97%)
Aug 28, 2007 9.439 9.439 9.119 9.150 211,763 -0.36(-3.75%)
Aug 27, 2007 9.624 9.777 9.421 9.506 188,378 -0.16(-1.68%)
Aug 24, 2007 9.358 9.678 9.358 9.669 155,393 +0.30(+3.18%)
Aug 23, 2007 9.678 9.745 9.344 9.371 206,987 -0.24(-2.53%)
Aug 22, 2007 9.687 9.808 9.542 9.615 235,366 -0.03(-0.28%)
Aug 21, 2007 9.569 9.718 9.569 9.642 250,192 +0.12(+1.23%)
Aug 20, 2007 9.723 9.723 9.376 9.524 212,859 +0.11(+1.15%)
Aug 17, 2007 9.917 9.917 9.249 9.416 552,623 +0.21(+2.30%)
Aug 16, 2007 9.001 9.245 8.537 9.204 1,003,532 +0.20(+2.25%)
Aug 15, 2007 9.128 9.267 8.952 9.001 455,452 -0.09(-0.99%)
Aug 14, 2007 9.308 9.389 8.988 9.091 310,704 -0.20(-2.14%)
Aug 13, 2007 9.804 9.804 9.087 9.290 720,876 -0.41(-4.23%)
Aug 10, 2007 8.889 10.12 8.884 9.700 693,029 +0.69(+7.66%)
Aug 09, 2007 8.907 9.137 8.884 9.010 684,294 -0.00(-0.05%)
Aug 08, 2007 9.042 9.258 8.866 9.015 963,580 +0.05(+0.55%)
Aug 07, 2007 8.848 9.033 8.803 8.965 742,279 +0.09(+0.97%)
Aug 06, 2007 8.753 8.965 8.415 8.880 863,095 +0.15(+1.70%)
Aug 03, 2007 8.852 9.339 8.654 8.731 732,349 -0.42(-4.58%)
Aug 02, 2007 9.398 9.633 9.087 9.150 1,187,298 -0.47(-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.