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, 2006 10.81 10.95 10.68 10.84 386,517 +0.07(+0.67%)
Oct 30, 2006 10.66 10.77 10.46 10.77 410,670 +0.09(+0.84%)
Oct 27, 2006 10.86 10.90 10.67 10.68 316,334 -0.23(-2.11%)
Oct 26, 2006 10.67 10.99 10.23 10.91 299,431 +0.30(+2.85%)
Oct 25, 2006 10.52 10.64 10.43 10.61 225,569 +0.10(+0.99%)
Oct 24, 2006 10.37 10.54 10.24 10.50 202,133 +0.13(+1.22%)
Oct 23, 2006 10.39 10.54 10.15 10.38 109,964 -0.01(-0.13%)
Oct 20, 2006 10.48 10.48 10.30 10.39 123,745 -0.06(-0.60%)
Oct 19, 2006 10.07 10.46 10.00 10.45 188,271 +0.36(+3.53%)
Oct 18, 2006 10.44 10.55 10.07 10.10 233,922 -0.30(-2.86%)
Oct 17, 2006 10.37 10.39 10.22 10.39 100,420 -0.05(-0.52%)
Oct 16, 2006 10.38 10.58 10.29 10.45 162,243 +0.11(+1.05%)
Oct 13, 2006 10.47 10.48 10.27 10.34 234,421 -0.09(-0.91%)
Oct 12, 2006 10.18 10.48 10.10 10.44 230,492 +0.33(+3.30%)
Oct 11, 2006 10.25 10.32 9.971 10.10 266,787 -0.17(-1.63%)
Oct 10, 2006 9.930 10.46 9.818 10.27 680,593 +0.36(+3.64%)
Oct 09, 2006 9.948 9.948 9.849 9.908 820,269 -0.09(-0.90%)
Oct 06, 2006 10.03 10.17 9.962 9.998 172,683 -0.08(-0.76%)
Oct 05, 2006 10.12 10.16 10.04 10.07 1,409,291 -0.08(-0.80%)
Oct 04, 2006 9.885 10.17 9.872 10.16 194,564 +0.28(+2.83%)
Oct 03, 2006 9.718 9.921 9.705 9.876 204,663 +0.10(+1.06%)
Oct 02, 2006 10.25 10.25 9.633 9.772 228,869 -0.51(-4.96%)
Sep 29, 2006 10.22 10.31 10.20 10.28 241,557 +0.07(+0.66%)
Sep 28, 2006 10.03 10.21 9.962 10.21 366,540 +0.18(+1.80%)
Sep 27, 2006 9.772 10.07 9.772 10.03 316,490 +0.20(+2.06%)
Sep 26, 2006 9.921 9.926 9.506 9.831 233,140 -0.09(-0.91%)
Sep 25, 2006 9.579 9.930 9.493 9.921 372,793 +0.34(+3.53%)
Sep 22, 2006 9.524 9.601 9.371 9.583 165,498 +0.02(+0.19%)
Sep 21, 2006 9.763 9.827 9.493 9.565 70,548 -0.15(-1.53%)
Sep 20, 2006 9.574 9.727 9.547 9.714 466,883 +0.19(+2.04%)
Sep 19, 2006 9.633 9.633 9.326 9.520 137,378 -0.08(-0.80%)
Sep 18, 2006 9.624 9.624 9.457 9.597 203,949 -0.08(-0.84%)
Sep 15, 2006 9.772 9.790 9.430 9.678 518,437 -0.05(-0.51%)
Sep 14, 2006 9.642 9.736 9.615 9.727 188,504 +0.04(+0.37%)
Sep 13, 2006 9.475 9.696 9.475 9.691 277,844 +0.22(+2.33%)
Sep 12, 2006 9.227 9.470 9.069 9.470 273,750 +0.27(+2.94%)
Sep 11, 2006 9.100 9.321 9.055 9.200 114,028 +0.06(+0.69%)
Sep 08, 2006 9.339 9.371 9.105 9.137 121,616 -0.15(-1.65%)
Sep 07, 2006 9.155 9.394 9.064 9.290 306,675 +0.07(+0.78%)
Sep 06, 2006 9.123 9.249 9.024 9.218 242,428 +0.03(+0.34%)
Sep 05, 2006 8.884 9.380 8.884 9.186 306,970 +0.35(+3.93%)
Sep 01, 2006 8.839 9.033 8.789 8.839 431,206 -0.01(-0.15%)
Aug 31, 2006 8.997 9.168 8.830 8.852 655,913 -0.13(-1.46%)
Aug 30, 2006 9.249 9.339 8.983 8.983 580,721 -0.20(-2.21%)
Aug 29, 2006 9.344 9.358 9.164 9.186 196,707 -0.14(-1.45%)
Aug 28, 2006 9.353 9.524 9.231 9.321 113,394 -0.04(-0.43%)
Aug 25, 2006 9.312 9.470 9.150 9.362 179,585 +0.03(+0.29%)
Aug 24, 2006 9.385 9.538 9.218 9.335 134,717 -0.05(-0.48%)
Aug 23, 2006 9.678 9.691 9.285 9.380 268,850 -0.27(-2.76%)
Aug 22, 2006 9.488 9.849 9.394 9.646 106,753 +0.13(+1.37%)
Aug 21, 2006 9.691 9.718 9.484 9.515 201,507 -0.23(-2.41%)
Aug 18, 2006 9.899 9.899 9.642 9.750 125,328 -0.10(-1.01%)
Aug 17, 2006 9.687 9.912 9.687 9.849 202,499 +0.11(+1.16%)
Aug 16, 2006 9.822 9.912 9.660 9.736 299,435 -0.06(-0.60%)
Aug 15, 2006 9.624 10.01 9.624 9.795 392,023 +0.20(+2.07%)
Aug 14, 2006 9.326 9.786 9.213 9.597 387,200 +0.28(+3.00%)
Aug 11, 2006 9.416 9.592 9.213 9.317 2,262,392 +0.50(+5.62%)
Aug 10, 2006 8.677 8.929 8.555 8.821 1,017,313 +0.24(+2.84%)
Aug 09, 2006 8.988 9.055 8.573 8.577 139,660 -0.30(-3.40%)
Aug 08, 2006 9.051 9.335 8.816 8.880 286,674 -0.14(-1.60%)
Aug 07, 2006 8.875 9.046 8.807 9.024 122,561 +0.10(+1.11%)
Aug 04, 2006 9.155 9.403 8.740 8.925 136,256 -0.17(-1.88%)
Aug 03, 2006 8.798 9.182 8.776 9.096 210,251 +0.27(+3.07%)
Aug 02, 2006 8.789 8.834 8.744 8.825 119,211 +0.06(+0.67%)
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.