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

Big 5 Sporting (NQ: BGFV )

2.120 +0.040 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2007 8.756 8.967 8.625 8.786 199,263 +0.14(+1.61%)
Aug 30, 2007 8.655 8.782 8.600 8.646 123,688 -0.09(-1.06%)
Aug 29, 2007 8.604 8.836 8.482 8.739 217,509 +0.17(+1.97%)
Aug 28, 2007 8.841 8.841 8.541 8.570 226,089 -0.33(-3.75%)
Aug 27, 2007 9.014 9.157 8.824 8.904 201,121 -0.15(-1.68%)
Aug 24, 2007 8.765 9.065 8.765 9.056 165,905 +0.28(+3.18%)
Aug 23, 2007 9.065 9.128 8.752 8.777 220,989 -0.23(-2.53%)
Aug 22, 2007 9.073 9.187 8.938 9.005 251,288 -0.03(-0.28%)
Aug 21, 2007 8.963 9.102 8.963 9.031 267,117 +0.11(+1.23%)
Aug 20, 2007 9.107 9.107 8.782 8.921 227,258 +0.10(+1.15%)
Aug 17, 2007 9.288 9.288 8.663 8.820 590,007 +0.20(+2.30%)
Aug 16, 2007 8.431 8.659 7.996 8.621 1,071,419 +0.19(+2.25%)
Aug 15, 2007 8.549 8.680 8.384 8.431 486,262 -0.08(-0.99%)
Aug 14, 2007 8.718 8.794 8.418 8.515 331,723 -0.19(-2.14%)
Aug 13, 2007 9.183 9.183 8.511 8.701 769,642 -0.38(-4.23%)
Aug 10, 2007 8.325 9.478 8.321 9.086 739,911 +0.65(+7.66%)
Aug 09, 2007 8.342 8.558 8.321 8.439 730,585 -0.00(-0.05%)
Aug 08, 2007 8.469 8.672 8.304 8.444 1,028,764 +0.05(+0.55%)
Aug 07, 2007 8.287 8.460 8.245 8.397 792,492 +0.08(+0.97%)
Aug 06, 2007 8.199 8.397 7.882 8.317 921,482 +0.14(+1.70%)
Aug 03, 2007 8.292 8.748 8.106 8.177 781,891 -0.39(-4.58%)
Aug 02, 2007 8.803 9.022 8.511 8.570 1,267,616 -0.44(-4.92%)
Aug 01, 2007 8.972 9.352 8.790 9.014 1,160,739 -0.01(-0.14%)
Jul 31, 2007 9.179 9.276 9.001 9.027 663,548 -0.08(-0.84%)
Jul 30, 2007 9.390 9.398 9.081 9.103 863,228 -0.32(-3.36%)
Jul 27, 2007 9.449 9.512 9.297 9.419 593,658 -0.05(-0.54%)
Jul 26, 2007 9.487 9.521 9.343 9.470 609,430 -0.11(-1.15%)
Jul 25, 2007 9.554 9.664 9.432 9.580 320,821 +0.04(+0.44%)
Jul 24, 2007 9.563 9.643 9.512 9.538 445,823 -0.11(-1.10%)
Jul 23, 2007 9.761 9.816 9.643 9.643 303,791 -0.11(-1.17%)
Jul 20, 2007 9.981 9.981 9.660 9.757 334,957 -0.24(-2.45%)
Jul 19, 2007 9.766 10.07 9.766 10.00 279,470 +0.28(+2.91%)
Jul 18, 2007 9.821 9.876 9.669 9.719 752,624 -0.15(-1.50%)
Jul 17, 2007 10.01 10.06 9.854 9.867 435,821 -0.14(-1.43%)
Jul 16, 2007 9.981 10.10 9.926 10.01 350,748 -0.02(-0.17%)
Jul 13, 2007 9.774 10.03 9.652 10.03 983,903 -0.06(-0.63%)
Jul 12, 2007 10.06 10.56 10.03 10.09 1,643,509 -0.58(-5.46%)
Jul 11, 2007 10.46 10.69 10.46 10.67 231,460 +0.20(+1.94%)
Jul 10, 2007 10.61 10.64 10.45 10.47 357,841 -0.21(-1.98%)
Jul 09, 2007 10.71 10.75 10.52 10.68 262,188 -0.03(-0.28%)
Jul 06, 2007 10.76 10.86 10.69 10.71 128,428 -0.07(-0.67%)
Jul 05, 2007 10.90 10.90 10.59 10.78 186,710 -0.11(-1.01%)
Jul 03, 2007 10.75 10.89 10.72 10.89 82,949 +0.13(+1.22%)
Jul 02, 2007 10.73 10.86 10.66 10.76 194,135 -0.01(-0.08%)
Jun 29, 2007 10.56 10.81 10.49 10.77 379,754 +0.22(+2.12%)
Jun 28, 2007 10.72 10.72 10.48 10.55 207,913 -0.15(-1.42%)
Jun 27, 2007 10.56 10.71 10.43 10.70 360,992 +0.06(+0.60%)
Jun 26, 2007 10.53 10.67 10.50 10.64 332,890 +0.11(+1.08%)
Jun 25, 2007 10.62 10.88 10.45 10.52 601,456 -0.13(-1.19%)
Jun 22, 2007 10.49 10.74 10.48 10.65 1,096,296 -0.36(-3.26%)
Jun 21, 2007 10.99 11.08 10.97 11.01 342,618 -0.05(-0.42%)
Jun 20, 2007 11.10 11.17 11.04 11.05 299,248 -0.04(-0.38%)
Jun 19, 2007 11.10 11.14 11.03 11.10 276,757 -0.09(-0.79%)
Jun 18, 2007 11.21 11.25 11.12 11.18 177,087 -0.01(-0.11%)
Jun 15, 2007 11.24 11.31 11.19 11.20 495,038 +0.10(+0.88%)
Jun 14, 2007 11.19 11.21 10.98 11.10 303,746 -0.03(-0.30%)
Jun 13, 2007 10.84 11.24 10.84 11.13 435,141 +0.30(+2.73%)
Jun 12, 2007 10.89 11.00 10.81 10.84 678,991 -0.15(-1.38%)
Jun 11, 2007 10.96 11.13 10.90 10.99 5,951,488 +0.03(+0.27%)
Jun 08, 2007 10.82 10.97 10.77 10.96 592,765 +0.10(+0.93%)
Jun 07, 2007 10.98 10.98 10.85 10.86 1,319,490 +0.33(+3.17%)
Jun 06, 2007 10.59 10.59 10.45 10.53 170,391 -0.12(-1.15%)
Jun 05, 2007 10.81 10.83 10.59 10.65 197,693 -0.19(-1.79%)
Jun 04, 2007 10.64 10.88 10.64 10.84 237,538 +0.15(+1.38%)
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.