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

Big 5 Sporting (NQ: BGFV )

3.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 28, 2006 8.169 8.325 8.160 8.236 297,884 +0.01(+0.16%)
Apr 27, 2006 8.187 8.312 8.112 8.223 454,110 -0.04(-0.54%)
Apr 26, 2006 8.263 8.294 8.178 8.267 246,121 -0.01(-0.11%)
Apr 25, 2006 8.369 8.369 8.218 8.276 390,474 -0.10(-1.17%)
Apr 24, 2006 8.632 8.636 8.347 8.374 483,601 -0.29(-3.34%)
Apr 21, 2006 8.716 8.716 8.547 8.663 234,748 -0.00(-0.05%)
Apr 20, 2006 8.649 8.689 8.547 8.667 203,396 +0.00(+0.00%)
Apr 19, 2006 8.703 8.823 8.632 8.667 193,445 -0.04(-0.41%)
Apr 18, 2006 8.472 8.716 8.472 8.703 197,690 +0.23(+2.73%)
Apr 17, 2006 8.458 8.480 8.440 8.472 242,625 -0.00(-0.05%)
Apr 13, 2006 8.427 8.538 8.405 8.476 81,691 +0.04(+0.53%)
Apr 12, 2006 8.445 8.503 8.414 8.432 145,752 -0.01(-0.16%)
Apr 11, 2006 8.716 8.716 8.414 8.445 429,253 -0.22(-2.56%)
Apr 10, 2006 8.680 8.720 8.609 8.667 272,292 -0.04(-0.41%)
Apr 07, 2006 8.725 8.889 8.578 8.703 223,213 -0.00(-0.05%)
Apr 06, 2006 8.632 8.716 8.512 8.707 255,773 +0.05(+0.62%)
Apr 05, 2006 8.698 8.707 8.618 8.654 126,632 -0.08(-0.97%)
Apr 04, 2006 8.658 8.778 8.636 8.738 407,125 +0.08(+0.87%)
Apr 03, 2006 8.698 8.738 8.614 8.663 296,312 -0.04(-0.46%)
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%)
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.