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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2006 8.623 8.712 8.623 8.703 469,056 +0.07(+0.77%)
Mar 30, 2006 8.618 8.667 8.618 8.636 490,027 +0.02(+0.21%)
Mar 29, 2006 8.445 8.667 8.445 8.618 438,727 +0.16(+1.84%)
Mar 28, 2006 8.472 8.503 8.445 8.463 253,742 -0.04(-0.52%)
Mar 27, 2006 8.720 8.720 8.383 8.507 206,008 -0.20(-2.25%)
Mar 24, 2006 8.663 8.712 8.520 8.703 301,446 +0.04(+0.46%)
Mar 23, 2006 8.545 8.836 8.534 8.663 434,227 +0.12(+1.35%)
Mar 22, 2006 8.409 8.592 8.409 8.547 217,788 +0.10(+1.16%)
Mar 21, 2006 8.645 8.663 8.432 8.449 215,689 -0.23(-2.61%)
Mar 20, 2006 8.463 8.694 8.445 8.676 414,914 +0.21(+2.52%)
Mar 17, 2006 8.605 8.623 8.445 8.463 468,232 -0.10(-1.14%)
Mar 16, 2006 8.556 8.600 8.512 8.560 105,398 +0.04(+0.47%)
Mar 15, 2006 8.556 8.609 8.494 8.520 289,326 -0.01(-0.10%)
Mar 14, 2006 8.800 9.174 8.427 8.529 1,194,185 +0.03(+0.37%)
Mar 13, 2006 8.627 8.667 8.445 8.498 349,139 -0.12(-1.34%)
Mar 10, 2006 7.912 8.614 7.516 8.614 1,580,805 -0.38(-4.20%)
Mar 09, 2006 9.160 9.165 8.978 8.992 267,131 -0.13(-1.46%)
Mar 08, 2006 8.969 9.227 8.969 9.125 431,264 +0.13(+1.43%)
Mar 07, 2006 9.329 9.383 8.987 8.996 573,358 -0.41(-4.39%)
Mar 06, 2006 9.569 9.569 9.334 9.409 395,626 -0.10(-1.07%)
Mar 03, 2006 9.587 9.743 9.489 9.512 295,722 -0.20(-2.01%)
Mar 02, 2006 9.587 9.720 9.560 9.707 665,277 +0.03(+0.28%)
Mar 01, 2006 9.707 9.792 9.583 9.680 395,014 -0.00(-0.05%)
Feb 28, 2006 9.805 9.756 9.667 9.685 270,454 -0.12(-1.22%)
Feb 27, 2006 9.752 9.858 9.716 9.805 185,230 -0.01(-0.09%)
Feb 24, 2006 9.634 9.845 9.534 9.814 344,167 +0.15(+1.56%)
Feb 23, 2006 9.400 9.716 9.400 9.663 417,833 +0.20(+2.16%)
Feb 22, 2006 9.374 9.520 9.312 9.458 274,411 -0.00(-0.05%)
Feb 21, 2006 9.436 9.516 9.356 9.463 168,496 +0.04(+0.38%)
Feb 17, 2006 9.489 9.489 9.423 9.427 172,692 -0.04(-0.42%)
Feb 16, 2006 9.383 9.489 9.316 9.467 213,739 +0.16(+1.67%)
Feb 15, 2006 9.374 9.383 9.223 9.312 148,769 -0.01(-0.14%)
Feb 14, 2006 9.076 9.445 9.023 9.325 296,944 +0.31(+3.45%)
Feb 13, 2006 9.169 9.183 9.014 9.014 194,243 -0.22(-2.41%)
Feb 10, 2006 9.018 9.294 8.943 9.236 356,975 +0.16(+1.81%)
Feb 09, 2006 9.334 9.352 9.009 9.072 120,386 -0.23(-2.48%)
Feb 08, 2006 9.383 9.503 9.272 9.303 436,167 -0.05(-0.52%)
Feb 07, 2006 9.463 9.512 9.334 9.352 97,440 -0.13(-1.41%)
Feb 06, 2006 9.520 9.645 9.423 9.485 114,577 -0.07(-0.74%)
Feb 03, 2006 9.320 9.569 9.320 9.556 449,772 +0.15(+1.56%)
Feb 02, 2006 9.534 9.574 9.320 9.409 153,718 -0.15(-1.53%)
Feb 01, 2006 9.565 9.645 9.516 9.556 110,534 -0.04(-0.37%)
Jan 31, 2006 9.592 9.654 9.467 9.592 404,329 -0.05(-0.55%)
Jan 30, 2006 9.649 9.667 9.556 9.645 100,401 +0.05(+0.51%)
Jan 27, 2006 9.898 9.934 9.525 9.596 149,394 -0.30(-3.05%)
Jan 26, 2006 9.627 9.898 9.627 9.898 257,022 +0.28(+2.86%)
Jan 25, 2006 9.623 9.658 9.552 9.623 928,748 +0.04(+0.46%)
Jan 24, 2006 9.627 9.667 9.520 9.578 261,321 +0.01(+0.09%)
Jan 23, 2006 9.414 9.596 9.383 9.569 315,676 +0.35(+3.81%)
Jan 20, 2006 9.103 9.223 9.089 9.218 242,528 +0.15(+1.62%)
Jan 19, 2006 8.943 9.089 8.934 9.072 456,375 +0.11(+1.19%)
Jan 18, 2006 9.112 9.112 8.880 8.965 167,546 -0.15(-1.61%)
Jan 17, 2006 9.445 9.467 9.085 9.112 318,682 -0.31(-3.26%)
Jan 13, 2006 9.516 9.556 9.418 9.418 459,523 -0.08(-0.84%)
Jan 12, 2006 9.556 9.690 9.436 9.498 351,657 -0.07(-0.70%)
Jan 11, 2006 9.489 9.632 9.449 9.565 341,831 +0.06(+0.61%)
Jan 10, 2006 9.667 9.667 9.454 9.507 970,490 -0.58(-5.77%)
Jan 09, 2006 10.03 10.26 9.943 10.09 365,394 +0.12(+1.25%)
Jan 06, 2006 10.04 10.04 9.729 9.965 104,628 -0.00(-0.04%)
Jan 05, 2006 9.987 10.06 9.880 9.969 82,388 +0.06(+0.58%)
Jan 04, 2006 9.925 10.02 9.836 9.912 263,643 -0.01(-0.09%)
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.