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 30, 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 (%)
Jan 31, 2006 9.606 9.668 9.481 9.606 403,720 -0.05(-0.55%)
Jan 30, 2006 9.664 9.682 9.570 9.659 100,250 +0.05(+0.51%)
Jan 27, 2006 9.913 9.949 9.539 9.611 149,169 -0.30(-3.05%)
Jan 26, 2006 9.642 9.913 9.642 9.913 256,635 +0.28(+2.86%)
Jan 25, 2006 9.637 9.673 9.566 9.637 927,350 +0.04(+0.46%)
Jan 24, 2006 9.642 9.682 9.535 9.593 260,928 +0.01(+0.09%)
Jan 23, 2006 9.428 9.611 9.397 9.584 315,201 +0.35(+3.81%)
Jan 20, 2006 9.116 9.237 9.103 9.232 242,163 +0.15(+1.62%)
Jan 19, 2006 8.956 9.103 8.947 9.085 455,688 +0.11(+1.19%)
Jan 18, 2006 9.125 9.125 8.894 8.978 167,294 -0.15(-1.61%)
Jan 17, 2006 9.459 9.481 9.099 9.125 318,203 -0.31(-3.26%)
Jan 13, 2006 9.530 9.570 9.432 9.432 458,831 -0.08(-0.84%)
Jan 12, 2006 9.570 9.705 9.450 9.513 351,127 -0.07(-0.70%)
Jan 11, 2006 9.504 9.646 9.464 9.579 341,317 +0.06(+0.61%)
Jan 10, 2006 9.682 9.682 9.468 9.521 969,029 -0.58(-5.77%)
Jan 09, 2006 10.04 10.28 9.958 10.10 364,844 +0.12(+1.25%)
Jan 06, 2006 10.06 10.06 9.744 9.980 104,471 -0.00(-0.04%)
Jan 05, 2006 10.00 10.07 9.895 9.984 82,264 +0.06(+0.58%)
Jan 04, 2006 9.940 10.04 9.851 9.927 263,247 -0.01(-0.09%)
Jan 03, 2006 9.842 9.976 9.602 9.935 251,008 +0.19(+1.96%)
Dec 30, 2005 9.824 9.931 9.744 9.744 167,090 -0.20(-1.97%)
Dec 29, 2005 10.02 10.04 9.909 9.940 63,153 -0.10(-0.98%)
Dec 28, 2005 9.953 10.04 9.904 10.04 51,220 +0.20(+1.99%)
Dec 27, 2005 9.989 10.03 9.797 9.842 93,903 -0.17(-1.69%)
Dec 23, 2005 10.09 10.18 9.978 10.01 90,032 -0.03(-0.27%)
Dec 22, 2005 10.14 10.14 9.904 10.04 95,595 -0.03(-0.27%)
Dec 21, 2005 10.14 10.25 10.01 10.06 254,961 -0.14(-1.35%)
Dec 20, 2005 10.19 10.28 9.935 10.20 172,474 +0.08(+0.75%)
Dec 19, 2005 10.36 10.38 10.07 10.13 252,641 -0.24(-2.28%)
Dec 16, 2005 10.46 10.46 10.33 10.36 325,706 -0.05(-0.51%)
Dec 15, 2005 10.79 10.81 10.40 10.42 191,019 -0.40(-3.66%)
Dec 14, 2005 10.53 10.87 10.53 10.81 114,101 +0.25(+2.40%)
Dec 13, 2005 10.47 10.76 10.38 10.56 233,534 +0.05(+0.47%)
Dec 12, 2005 10.59 10.64 10.46 10.51 144,184 -0.01(-0.08%)
Dec 09, 2005 10.51 10.71 10.46 10.52 140,435 +0.01(+0.08%)
Dec 08, 2005 10.57 10.59 10.40 10.51 233,260 -0.09(-0.84%)
Dec 07, 2005 10.68 10.77 10.60 10.60 169,720 -0.08(-0.79%)
Dec 06, 2005 10.91 10.92 10.68 10.68 127,066 -0.11(-1.03%)
Dec 05, 2005 10.83 10.83 10.63 10.79 173,479 +0.01(+0.08%)
Dec 02, 2005 10.93 11.09 10.71 10.79 125,181 -0.22(-2.02%)
Dec 01, 2005 10.84 11.11 10.76 11.01 211,656 +0.28(+2.66%)
Nov 30, 2005 10.75 10.84 10.66 10.72 247,254 -0.00(-0.04%)
Nov 29, 2005 10.82 10.83 10.68 10.73 250,574 +0.00(+0.00%)
Nov 28, 2005 10.72 10.73 10.61 10.73 226,981 +0.04(+0.42%)
Nov 25, 2005 10.76 10.76 10.66 10.68 24,853 -0.04(-0.37%)
Nov 23, 2005 10.59 10.75 10.59 10.72 78,757 +0.12(+1.09%)
Nov 22, 2005 10.26 10.70 10.26 10.61 503,254 +0.19(+1.84%)
Nov 21, 2005 10.43 10.43 10.22 10.42 266,708 +0.08(+0.73%)
Nov 18, 2005 10.44 10.45 10.21 10.34 264,612 +0.04(+0.39%)
Nov 17, 2005 9.882 10.32 9.757 10.30 208,331 +0.45(+4.56%)
Nov 16, 2005 9.824 9.873 9.717 9.851 97,821 -0.02(-0.18%)
Nov 15, 2005 9.846 9.873 9.748 9.869 160,429 +0.02(+0.23%)
Nov 14, 2005 9.664 9.878 9.597 9.846 532,514 +0.20(+2.08%)
Nov 11, 2005 9.099 9.882 9.094 9.646 632,328 +0.12(+1.31%)
Nov 10, 2005 9.508 9.562 9.326 9.521 217,789 +0.01(+0.14%)
Nov 09, 2005 9.637 9.700 9.473 9.508 140,637 -0.11(-1.11%)
Nov 08, 2005 9.833 9.833 9.526 9.615 211,341 -0.27(-2.75%)
Nov 07, 2005 9.918 10.07 9.846 9.886 179,562 +0.01(+0.14%)
Nov 04, 2005 9.962 9.962 9.757 9.873 216,677 -0.09(-0.94%)
Nov 03, 2005 10.04 10.27 9.824 9.967 174,319 -0.00(-0.04%)
Nov 02, 2005 9.806 10.01 9.766 9.971 178,115 +0.24(+2.42%)
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.