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 29, 2004 11.45 11.54 11.36 11.45 176,953 -0.13(-1.09%)
Oct 28, 2004 11.54 11.59 11.41 11.58 205,559 +0.07(+0.59%)
Oct 27, 2004 11.34 11.62 11.23 11.51 360,781 +0.18(+1.55%)
Oct 26, 2004 11.27 11.33 11.00 11.33 526,204 +0.04(+0.32%)
Oct 25, 2004 11.27 11.34 11.23 11.30 157,661 -0.05(-0.48%)
Oct 22, 2004 11.31 11.37 11.25 11.35 151,674 -0.01(-0.12%)
Oct 21, 2004 11.12 11.39 11.00 11.36 129,056 +0.19(+1.69%)
Oct 20, 2004 11.06 11.21 10.94 11.17 207,333 +0.05(+0.41%)
Oct 19, 2004 11.01 11.22 11.00 11.13 213,542 +0.16(+1.48%)
Oct 18, 2004 10.72 11.15 10.65 10.97 433,292 +0.20(+1.84%)
Oct 15, 2004 10.38 10.79 10.35 10.77 217,755 +0.40(+3.83%)
Oct 14, 2004 10.27 10.41 10.24 10.37 191,367 +0.07(+0.70%)
Oct 13, 2004 10.30 10.37 10.19 10.30 163,870 +0.07(+0.70%)
Oct 12, 2004 10.17 10.35 10.03 10.23 87,589 +0.13(+1.25%)
Oct 11, 2004 10.08 10.19 9.962 10.10 64,971 -0.05(-0.44%)
Oct 08, 2004 10.09 10.24 10.07 10.15 99,342 +0.00(+0.04%)
Oct 07, 2004 10.07 10.18 10.07 10.14 200,680 +0.04(+0.40%)
Oct 06, 2004 10.33 10.33 10.07 10.10 345,703 -0.16(-1.54%)
Oct 05, 2004 10.38 10.55 10.24 10.26 272,083 -0.10(-0.96%)
Oct 04, 2004 10.73 10.97 10.25 10.36 316,432 -0.35(-3.28%)
Oct 01, 2004 10.23 10.72 10.23 10.71 309,780 +0.43(+4.17%)
Sep 30, 2004 10.04 10.28 10.01 10.28 189,593 +0.17(+1.70%)
Sep 29, 2004 9.763 10.11 9.696 10.11 196,245 +0.35(+3.56%)
Sep 28, 2004 9.461 9.772 9.430 9.763 204,006 +0.35(+3.69%)
Sep 27, 2004 9.461 9.497 9.344 9.416 132,382 -0.10(-1.04%)
Sep 24, 2004 9.583 9.655 9.497 9.515 40,579 -0.07(-0.71%)
Sep 23, 2004 9.655 9.705 9.538 9.583 116,417 -0.07(-0.70%)
Sep 22, 2004 9.660 9.660 9.542 9.651 199,793 -0.00(-0.05%)
Sep 21, 2004 9.588 9.673 9.498 9.655 193,363 +0.18(+1.95%)
Sep 20, 2004 9.308 9.592 9.308 9.470 174,292 +0.10(+1.06%)
Sep 17, 2004 9.299 9.439 9.245 9.371 197,576 +0.04(+0.39%)
Sep 16, 2004 9.200 9.394 9.168 9.335 64,084 +0.18(+2.02%)
Sep 15, 2004 9.168 9.321 9.069 9.150 182,497 -0.02(-0.25%)
Sep 14, 2004 9.315 9.335 9.132 9.173 191,589 -0.16(-1.74%)
Sep 13, 2004 9.240 9.511 9.240 9.335 107,325 +0.09(+0.98%)
Sep 10, 2004 9.191 9.376 9.159 9.245 71,180 +0.01(+0.10%)
Sep 09, 2004 9.308 9.403 9.155 9.236 175,401 -0.02(-0.24%)
Sep 08, 2004 9.470 9.836 9.245 9.258 542,835 +0.19(+2.14%)
Sep 07, 2004 8.821 9.150 8.816 9.064 179,171 +0.21(+2.34%)
Sep 03, 2004 8.839 8.992 8.780 8.857 146,352 +0.11(+1.24%)
Sep 02, 2004 8.510 8.780 8.510 8.749 417,327 +0.24(+2.86%)
Sep 01, 2004 8.618 8.911 8.343 8.505 369,651 -0.13(-1.51%)
Aug 31, 2004 8.780 8.907 8.469 8.636 468,994 -0.22(-2.49%)
Aug 30, 2004 9.042 9.110 8.816 8.857 248,799 -0.19(-2.09%)
Aug 27, 2004 9.078 9.186 9.042 9.046 132,826 -0.05(-0.50%)
Aug 26, 2004 9.046 9.137 9.046 9.091 180,723 -0.01(-0.15%)
Aug 25, 2004 9.249 9.267 9.051 9.105 187,597 -0.17(-1.85%)
Aug 24, 2004 9.385 9.416 9.200 9.276 99,786 +0.01(+0.10%)
Aug 23, 2004 9.515 9.515 9.240 9.267 142,361 -0.20(-2.14%)
Aug 20, 2004 9.168 9.493 9.128 9.470 353,464 +0.35(+3.81%)
Aug 19, 2004 9.087 9.191 9.087 9.123 398,700 +0.01(+0.10%)
Aug 18, 2004 9.087 9.303 9.087 9.114 344,381 -0.01(-0.15%)
Aug 17, 2004 9.024 9.191 8.997 9.128 357,677 +0.11(+1.20%)
Aug 16, 2004 9.019 9.096 8.934 9.019 155,222 +0.08(+0.91%)
Aug 13, 2004 9.019 9.123 8.938 8.938 157,661 -0.09(-0.95%)
Aug 12, 2004 9.272 9.303 9.019 9.024 202,011 -0.33(-3.57%)
Aug 11, 2004 9.249 9.425 8.907 9.358 338,607 -0.01(-0.10%)
Aug 10, 2004 8.952 9.367 8.952 9.367 222,633 +0.44(+4.90%)
Aug 09, 2004 9.019 9.019 8.834 8.929 357,455 -0.14(-1.59%)
Aug 06, 2004 9.105 9.200 8.749 9.073 637,521 -0.10(-1.13%)
Aug 05, 2004 9.741 9.863 9.105 9.177 562,793 -0.85(-8.46%)
Aug 04, 2004 9.885 10.08 9.818 10.03 551,262 +0.10(+1.05%)
Aug 03, 2004 10.09 10.09 9.867 9.921 226,846 -0.09(-0.86%)
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.