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 (%)
Nov 30, 2006 10.91 11.00 10.84 10.88 270,436 -0.06(-0.57%)
Nov 29, 2006 10.83 10.96 10.81 10.94 139,540 +0.12(+1.07%)
Nov 28, 2006 10.63 10.83 10.63 10.83 190,594 +0.20(+1.84%)
Nov 27, 2006 11.03 11.03 10.61 10.63 215,530 -0.43(-3.90%)
Nov 24, 2006 10.75 11.06 10.72 11.06 108,104 +0.22(+2.05%)
Nov 22, 2006 11.00 11.06 10.77 10.84 103,888 -0.12(-1.13%)
Nov 21, 2006 11.09 11.14 10.93 10.96 105,058 -0.10(-0.88%)
Nov 20, 2006 11.03 11.13 10.87 11.06 712,176 +0.01(+0.08%)
Nov 17, 2006 10.92 11.11 10.81 11.05 210,443 +0.11(+1.02%)
Nov 16, 2006 10.91 10.97 10.73 10.94 472,584 +0.04(+0.37%)
Nov 15, 2006 10.63 10.94 10.63 10.90 429,161 +0.24(+2.21%)
Nov 14, 2006 10.48 10.75 10.43 10.67 389,210 +0.22(+2.13%)
Nov 13, 2006 10.46 10.56 10.37 10.45 271,284 -0.04(-0.38%)
Nov 10, 2006 10.46 10.61 10.37 10.48 239,849 +0.01(+0.08%)
Nov 09, 2006 10.69 10.69 10.29 10.48 289,096 -0.20(-1.87%)
Nov 08, 2006 10.52 10.69 10.45 10.68 253,733 +0.09(+0.84%)
Nov 07, 2006 10.23 10.69 10.06 10.59 717,603 -0.02(-0.17%)
Nov 06, 2006 10.62 10.67 10.53 10.61 309,701 +0.04(+0.42%)
Nov 03, 2006 10.46 10.57 10.32 10.56 200,874 +0.19(+1.80%)
Nov 02, 2006 10.27 10.48 10.24 10.37 393,851 +0.02(+0.22%)
Nov 01, 2006 10.72 10.72 10.18 10.35 305,503 -0.33(-3.12%)
Oct 31, 2006 10.66 10.79 10.53 10.69 392,168 +0.07(+0.67%)
Oct 30, 2006 10.50 10.61 10.31 10.61 416,674 +0.09(+0.84%)
Oct 27, 2006 10.71 10.74 10.51 10.53 320,959 -0.23(-2.11%)
Oct 26, 2006 10.51 10.83 10.09 10.75 303,808 +0.30(+2.85%)
Oct 25, 2006 10.37 10.49 10.28 10.45 228,867 +0.10(+0.99%)
Oct 24, 2006 10.22 10.39 10.09 10.35 205,088 +0.12(+1.22%)
Oct 23, 2006 10.24 10.39 10.00 10.23 111,571 -0.01(-0.13%)
Oct 20, 2006 10.33 10.33 10.15 10.24 125,554 -0.06(-0.60%)
Oct 19, 2006 9.921 10.31 9.858 10.30 191,024 +0.35(+3.53%)
Oct 18, 2006 10.29 10.40 9.925 9.952 237,342 -0.29(-2.86%)
Oct 17, 2006 10.22 10.24 10.08 10.24 101,888 -0.05(-0.52%)
Oct 16, 2006 10.23 10.43 10.14 10.30 164,615 +0.11(+1.05%)
Oct 13, 2006 10.32 10.33 10.12 10.19 237,848 -0.09(-0.91%)
Oct 12, 2006 10.03 10.33 9.952 10.29 233,862 +0.33(+3.30%)
Oct 11, 2006 10.11 10.17 9.827 9.956 270,688 -0.16(-1.62%)
Oct 10, 2006 9.787 10.31 9.676 10.12 690,543 +0.36(+3.64%)
Oct 09, 2006 9.805 9.805 9.707 9.765 832,262 -0.09(-0.90%)
Oct 06, 2006 9.889 10.03 9.818 9.854 175,207 -0.08(-0.76%)
Oct 05, 2006 9.978 10.01 9.898 9.929 1,429,894 -0.08(-0.80%)
Oct 04, 2006 9.743 10.03 9.729 10.01 197,409 +0.28(+2.83%)
Oct 03, 2006 9.578 9.778 9.565 9.734 207,655 +0.10(+1.06%)
Oct 02, 2006 10.10 10.10 9.494 9.632 232,215 -0.50(-4.96%)
Sep 29, 2006 10.07 10.16 10.05 10.13 245,089 +0.07(+0.66%)
Sep 28, 2006 9.889 10.07 9.818 10.07 371,899 +0.18(+1.80%)
Sep 27, 2006 9.632 9.921 9.632 9.889 321,117 +0.20(+2.06%)
Sep 26, 2006 9.778 9.783 9.369 9.689 236,548 -0.09(-0.91%)
Sep 25, 2006 9.440 9.787 9.356 9.778 378,244 +0.33(+3.53%)
Sep 22, 2006 9.387 9.463 9.236 9.445 167,917 +0.02(+0.19%)
Sep 21, 2006 9.623 9.685 9.356 9.427 71,580 -0.15(-1.53%)
Sep 20, 2006 9.436 9.587 9.409 9.574 473,708 +0.19(+2.04%)
Sep 19, 2006 9.494 9.494 9.192 9.383 139,387 -0.08(-0.80%)
Sep 18, 2006 9.485 9.485 9.320 9.458 206,931 -0.08(-0.84%)
Sep 15, 2006 9.632 9.649 9.294 9.538 526,016 -0.05(-0.51%)
Sep 14, 2006 9.503 9.596 9.476 9.587 191,260 +0.04(+0.37%)
Sep 13, 2006 9.338 9.556 9.338 9.552 281,906 +0.22(+2.33%)
Sep 12, 2006 9.094 9.334 8.938 9.334 277,752 +0.27(+2.94%)
Sep 11, 2006 8.969 9.187 8.925 9.067 115,695 +0.06(+0.69%)
Sep 08, 2006 9.205 9.236 8.974 9.005 123,394 -0.15(-1.65%)
Sep 07, 2006 9.023 9.258 8.934 9.156 311,159 +0.07(+0.78%)
Sep 06, 2006 8.992 9.116 8.894 9.085 245,973 +0.03(+0.34%)
Sep 05, 2006 8.756 9.245 8.756 9.054 311,458 +0.34(+3.93%)
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.