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 (%)
May 31, 2006 8.907 9.419 8.907 9.419 339,007 +0.49(+5.43%)
May 30, 2006 9.343 9.419 8.903 8.934 247,624 -0.44(-4.66%)
May 26, 2006 9.277 9.468 9.223 9.370 310,502 +0.12(+1.25%)
May 25, 2006 9.686 9.757 9.099 9.254 772,764 -0.41(-4.19%)
May 24, 2006 9.588 9.740 9.419 9.659 394,204 +0.05(+0.51%)
May 23, 2006 9.499 9.708 9.477 9.611 374,949 +0.17(+1.84%)
May 22, 2006 9.793 10.05 9.219 9.437 455,381 -0.34(-3.50%)
May 19, 2006 9.597 9.802 9.486 9.780 383,872 +0.16(+1.71%)
May 18, 2006 9.624 9.913 9.544 9.615 319,479 -0.01(-0.09%)
May 17, 2006 9.486 9.762 9.348 9.624 429,544 +0.13(+1.41%)
May 16, 2006 10.24 10.32 9.312 9.490 703,807 -0.75(-7.30%)
May 15, 2006 9.815 10.35 9.815 10.24 1,047,583 +0.38(+3.84%)
May 12, 2006 9.330 10.32 9.223 9.860 1,724,084 +0.79(+8.69%)
May 11, 2006 8.680 9.201 8.680 9.072 981,762 +0.42(+4.84%)
May 10, 2006 8.551 8.791 8.520 8.653 717,102 +0.13(+1.57%)
May 09, 2006 8.542 8.591 8.515 8.520 337,314 -0.07(-0.78%)
May 08, 2006 8.507 8.622 8.475 8.587 254,225 +0.08(+0.94%)
May 05, 2006 8.489 8.591 8.475 8.507 235,819 +0.09(+1.11%)
May 04, 2006 8.409 8.569 8.355 8.413 394,828 +0.00(+0.05%)
May 03, 2006 8.591 8.636 8.404 8.409 370,070 -0.18(-2.12%)
May 02, 2006 8.738 8.783 8.582 8.591 405,650 -0.16(-1.78%)
May 01, 2006 8.756 8.898 8.391 8.747 1,051,249 +0.50(+6.04%)
Apr 28, 2006 8.182 8.337 8.173 8.248 297,436 +0.01(+0.16%)
Apr 27, 2006 8.199 8.324 8.124 8.235 453,426 -0.04(-0.54%)
Apr 26, 2006 8.275 8.306 8.191 8.280 245,751 -0.01(-0.11%)
Apr 25, 2006 8.382 8.382 8.231 8.288 389,886 -0.10(-1.17%)
Apr 24, 2006 8.645 8.649 8.360 8.386 482,873 -0.29(-3.34%)
Apr 21, 2006 8.729 8.729 8.560 8.676 234,395 -0.00(-0.05%)
Apr 20, 2006 8.662 8.702 8.560 8.680 203,090 +0.00(+0.00%)
Apr 19, 2006 8.716 8.836 8.645 8.680 193,154 -0.04(-0.41%)
Apr 18, 2006 8.484 8.729 8.484 8.716 197,393 +0.23(+2.73%)
Apr 17, 2006 8.471 8.493 8.453 8.484 242,260 -0.00(-0.05%)
Apr 13, 2006 8.440 8.551 8.418 8.489 81,568 +0.04(+0.53%)
Apr 12, 2006 8.458 8.515 8.426 8.444 145,532 -0.01(-0.16%)
Apr 11, 2006 8.729 8.729 8.426 8.458 428,607 -0.22(-2.56%)
Apr 10, 2006 8.694 8.734 8.622 8.680 271,882 -0.04(-0.41%)
Apr 07, 2006 8.738 8.903 8.591 8.716 222,877 -0.00(-0.05%)
Apr 06, 2006 8.645 8.729 8.524 8.720 255,388 +0.05(+0.62%)
Apr 05, 2006 8.711 8.720 8.631 8.667 126,441 -0.08(-0.97%)
Apr 04, 2006 8.671 8.791 8.649 8.751 406,513 +0.08(+0.87%)
Apr 03, 2006 8.711 8.751 8.627 8.676 295,866 -0.04(-0.46%)
Mar 31, 2006 8.636 8.725 8.636 8.716 468,350 +0.07(+0.77%)
Mar 30, 2006 8.631 8.680 8.631 8.649 489,289 +0.02(+0.21%)
Mar 29, 2006 8.458 8.680 8.458 8.631 438,067 +0.16(+1.84%)
Mar 28, 2006 8.484 8.515 8.458 8.475 253,360 -0.04(-0.52%)
Mar 27, 2006 8.734 8.734 8.395 8.520 205,698 -0.20(-2.25%)
Mar 24, 2006 8.676 8.725 8.533 8.716 300,992 +0.04(+0.46%)
Mar 23, 2006 8.558 8.849 8.547 8.676 433,574 +0.12(+1.35%)
Mar 22, 2006 8.422 8.604 8.422 8.560 217,461 +0.10(+1.16%)
Mar 21, 2006 8.658 8.676 8.444 8.462 215,365 -0.23(-2.61%)
Mar 20, 2006 8.475 8.707 8.458 8.689 414,290 +0.21(+2.52%)
Mar 17, 2006 8.618 8.636 8.458 8.475 467,527 -0.10(-1.14%)
Mar 16, 2006 8.569 8.613 8.524 8.573 105,239 +0.04(+0.47%)
Mar 15, 2006 8.569 8.622 8.507 8.533 288,890 -0.01(-0.10%)
Mar 14, 2006 8.814 9.188 8.440 8.542 1,192,387 +0.03(+0.37%)
Mar 13, 2006 8.640 8.680 8.458 8.511 348,613 -0.12(-1.34%)
Mar 10, 2006 7.923 8.627 7.527 8.627 1,578,426 -0.38(-4.20%)
Mar 09, 2006 9.174 9.179 8.992 9.005 266,729 -0.13(-1.46%)
Mar 08, 2006 8.983 9.241 8.983 9.139 430,615 +0.13(+1.43%)
Mar 07, 2006 9.343 9.397 9.001 9.010 572,495 -0.41(-4.39%)
Mar 06, 2006 9.584 9.584 9.348 9.424 395,031 -0.10(-1.07%)
Mar 03, 2006 9.602 9.757 9.504 9.526 295,277 -0.20(-2.01%)
Mar 02, 2006 9.602 9.735 9.575 9.722 664,276 +0.03(+0.28%)
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.