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 (%)
Dec 30, 2005 9.809 9.916 9.729 9.729 167,342 -0.20(-1.97%)
Dec 29, 2005 10.01 10.02 9.894 9.925 63,248 -0.10(-0.98%)
Dec 28, 2005 9.938 10.03 9.889 10.02 51,297 +0.20(+1.99%)
Dec 27, 2005 9.974 10.02 9.783 9.827 94,045 -0.17(-1.69%)
Dec 23, 2005 10.07 10.16 9.963 9.996 90,168 -0.03(-0.27%)
Dec 22, 2005 10.12 10.12 9.889 10.02 95,739 -0.03(-0.27%)
Dec 21, 2005 10.13 10.23 9.996 10.05 255,346 -0.14(-1.35%)
Dec 20, 2005 10.17 10.26 9.921 10.19 172,734 +0.08(+0.75%)
Dec 19, 2005 10.35 10.37 10.05 10.11 253,022 -0.24(-2.28%)
Dec 16, 2005 10.45 10.45 10.31 10.35 326,197 -0.05(-0.51%)
Dec 15, 2005 10.78 10.79 10.39 10.40 191,307 -0.40(-3.66%)
Dec 14, 2005 10.51 10.85 10.51 10.80 114,273 +0.25(+2.40%)
Dec 13, 2005 10.45 10.75 10.37 10.54 233,886 +0.05(+0.47%)
Dec 12, 2005 10.58 10.62 10.44 10.49 144,402 -0.01(-0.08%)
Dec 09, 2005 10.49 10.69 10.45 10.50 140,647 +0.01(+0.08%)
Dec 08, 2005 10.56 10.58 10.38 10.49 233,612 -0.09(-0.84%)
Dec 07, 2005 10.67 10.75 10.58 10.58 169,976 -0.08(-0.79%)
Dec 06, 2005 10.89 10.91 10.67 10.67 127,258 -0.11(-1.03%)
Dec 05, 2005 10.81 10.81 10.61 10.78 173,740 +0.01(+0.08%)
Dec 02, 2005 10.92 11.08 10.69 10.77 125,370 -0.22(-2.02%)
Dec 01, 2005 10.82 11.09 10.75 10.99 211,975 +0.28(+2.66%)
Nov 30, 2005 10.73 10.82 10.64 10.71 247,626 -0.00(-0.04%)
Nov 29, 2005 10.80 10.81 10.67 10.71 250,952 +0.00(+0.00%)
Nov 28, 2005 10.70 10.71 10.60 10.71 227,323 +0.04(+0.42%)
Nov 25, 2005 10.75 10.75 10.64 10.67 24,890 -0.04(-0.37%)
Nov 23, 2005 10.58 10.74 10.57 10.71 78,876 +0.12(+1.09%)
Nov 22, 2005 10.25 10.68 10.25 10.59 504,012 +0.19(+1.84%)
Nov 21, 2005 10.41 10.41 10.21 10.40 267,110 +0.08(+0.73%)
Nov 18, 2005 10.43 10.44 10.19 10.32 265,011 +0.04(+0.39%)
Nov 17, 2005 9.867 10.31 9.743 10.29 208,645 +0.45(+4.56%)
Nov 16, 2005 9.809 9.858 9.703 9.836 97,969 -0.02(-0.18%)
Nov 15, 2005 9.832 9.858 9.734 9.854 160,671 +0.02(+0.23%)
Nov 14, 2005 9.649 9.863 9.583 9.832 533,317 +0.20(+2.08%)
Nov 11, 2005 9.085 9.867 9.080 9.632 633,282 +0.12(+1.31%)
Nov 10, 2005 9.494 9.547 9.312 9.507 218,117 +0.01(+0.14%)
Nov 09, 2005 9.623 9.685 9.458 9.494 140,849 -0.11(-1.11%)
Nov 08, 2005 9.818 9.818 9.512 9.600 211,660 -0.27(-2.75%)
Nov 07, 2005 9.903 10.06 9.832 9.872 179,833 +0.01(+0.14%)
Nov 04, 2005 9.947 9.947 9.743 9.858 217,003 -0.09(-0.94%)
Nov 03, 2005 10.03 10.25 9.809 9.952 174,582 -0.00(-0.04%)
Nov 02, 2005 9.792 9.992 9.752 9.956 178,384 +0.24(+2.42%)
Nov 01, 2005 9.774 9.863 9.614 9.720 187,082 -0.14(-1.40%)
Oct 31, 2005 9.867 9.956 9.787 9.858 173,376 +0.01(+0.14%)
Oct 28, 2005 9.609 9.872 9.476 9.845 122,171 +0.35(+3.70%)
Oct 27, 2005 9.716 9.800 9.494 9.494 105,263 -0.26(-2.69%)
Oct 26, 2005 9.814 10.04 9.743 9.756 112,136 -0.08(-0.86%)
Oct 25, 2005 10.09 10.22 9.698 9.841 155,140 -0.29(-2.89%)
Oct 24, 2005 10.28 10.37 10.10 10.13 161,640 -0.12(-1.13%)
Oct 21, 2005 9.787 10.36 9.787 10.25 190,635 +0.50(+5.10%)
Oct 20, 2005 10.09 10.21 9.720 9.752 152,384 -0.43(-4.23%)
Oct 19, 2005 9.823 10.24 9.703 10.18 233,263 +0.32(+3.20%)
Oct 18, 2005 10.05 10.13 9.716 9.867 162,995 -0.20(-1.94%)
Oct 17, 2005 9.996 10.21 9.996 10.06 165,042 -0.02(-0.22%)
Oct 14, 2005 10.09 10.09 9.800 10.09 139,697 +0.02(+0.22%)
Oct 13, 2005 9.947 10.11 9.814 10.06 225,791 +0.03(+0.27%)
Oct 12, 2005 10.14 10.24 9.956 10.04 427,485 -0.15(-1.44%)
Oct 11, 2005 10.27 10.38 9.943 10.18 232,917 -0.17(-1.63%)
Oct 10, 2005 10.28 10.43 10.09 10.35 114,282 +0.10(+0.95%)
Oct 07, 2005 10.32 10.34 9.992 10.25 150,197 -0.04(-0.35%)
Oct 06, 2005 10.29 10.29 10.29 10.29 128,817 -1.00(-8.82%)
Oct 05, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Oct 04, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
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.