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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Aug 01, 2007 9.579 9.984 9.385 9.624 1,087,192 -0.01(-0.14%)
Jul 31, 2007 9.799 9.903 9.610 9.637 621,504 -0.08(-0.84%)
Jul 30, 2007 10.03 10.03 9.696 9.718 808,532 -0.34(-3.36%)
Jul 27, 2007 10.09 10.16 9.926 10.06 556,043 -0.05(-0.54%)
Jul 26, 2007 10.13 10.16 9.975 10.11 570,815 -0.12(-1.15%)
Jul 25, 2007 10.20 10.32 10.07 10.23 300,493 +0.05(+0.44%)
Jul 24, 2007 10.21 10.30 10.16 10.18 417,575 -0.11(-1.09%)
Jul 23, 2007 10.42 10.48 10.30 10.30 284,543 -0.12(-1.17%)
Jul 20, 2007 10.66 10.66 10.31 10.42 313,733 -0.26(-2.45%)
Jul 19, 2007 10.43 10.76 10.43 10.68 261,763 +0.30(+2.91%)
Jul 18, 2007 10.48 10.54 10.32 10.38 704,937 -0.16(-1.50%)
Jul 17, 2007 10.69 10.74 10.52 10.53 408,206 -0.15(-1.44%)
Jul 16, 2007 10.66 10.79 10.60 10.69 328,524 -0.02(-0.17%)
Jul 13, 2007 10.44 10.71 10.30 10.71 921,561 -0.07(-0.63%)
Jul 12, 2007 10.74 11.27 10.71 10.77 1,539,374 -0.62(-5.46%)
Jul 11, 2007 11.17 11.41 11.17 11.40 216,795 +0.22(+1.94%)
Jul 10, 2007 11.32 11.36 11.16 11.18 335,167 -0.23(-1.98%)
Jul 09, 2007 11.43 11.47 11.23 11.40 245,575 -0.03(-0.28%)
Jul 06, 2007 11.49 11.59 11.41 11.44 120,290 -0.08(-0.67%)
Jul 05, 2007 11.63 11.63 11.30 11.51 174,880 -0.12(-1.01%)
Jul 03, 2007 11.48 11.63 11.45 11.63 77,693 +0.14(+1.22%)
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.