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 (%)
Sep 30, 2004 9.894 10.13 9.867 10.13 192,365 +0.17(+1.69%)
Sep 29, 2004 9.623 9.965 9.556 9.965 199,114 +0.34(+3.56%)
Sep 28, 2004 9.325 9.632 9.294 9.623 206,989 +0.34(+3.69%)
Sep 27, 2004 9.325 9.360 9.209 9.280 134,318 -0.10(-1.04%)
Sep 24, 2004 9.445 9.516 9.360 9.378 41,172 -0.07(-0.71%)
Sep 23, 2004 9.516 9.565 9.400 9.445 118,119 -0.07(-0.70%)
Sep 22, 2004 9.520 9.520 9.405 9.512 202,714 -0.00(-0.05%)
Sep 21, 2004 9.449 9.534 9.361 9.516 196,190 +0.18(+1.95%)
Sep 20, 2004 9.174 9.454 9.174 9.334 176,841 +0.10(+1.06%)
Sep 17, 2004 9.165 9.303 9.112 9.236 200,464 +0.04(+0.39%)
Sep 16, 2004 9.067 9.258 9.036 9.200 65,021 +0.18(+2.02%)
Sep 15, 2004 9.036 9.187 8.938 9.018 185,165 -0.02(-0.25%)
Sep 14, 2004 9.180 9.200 9.000 9.040 194,390 -0.16(-1.74%)
Sep 13, 2004 9.107 9.374 9.107 9.200 108,894 +0.09(+0.98%)
Sep 10, 2004 9.058 9.240 9.027 9.112 72,221 +0.01(+0.10%)
Sep 09, 2004 9.174 9.267 9.023 9.103 177,965 -0.02(-0.24%)
Sep 08, 2004 9.334 9.694 9.112 9.125 550,772 +0.19(+2.14%)
Sep 07, 2004 8.694 9.018 8.689 8.934 181,790 +0.20(+2.34%)
Sep 03, 2004 8.712 8.863 8.654 8.729 148,492 +0.11(+1.24%)
Sep 02, 2004 8.387 8.654 8.387 8.623 423,428 +0.24(+2.86%)
Sep 01, 2004 8.494 8.783 8.223 8.383 375,055 -0.13(-1.51%)
Aug 31, 2004 8.654 8.778 8.347 8.512 475,850 -0.22(-2.49%)
Aug 30, 2004 8.912 8.978 8.689 8.729 252,437 -0.19(-2.09%)
Aug 27, 2004 8.947 9.054 8.912 8.916 134,768 -0.04(-0.50%)
Aug 26, 2004 8.916 9.005 8.916 8.960 183,365 -0.01(-0.15%)
Aug 25, 2004 9.116 9.134 8.920 8.974 190,340 -0.17(-1.85%)
Aug 24, 2004 9.249 9.280 9.067 9.143 101,244 +0.01(+0.10%)
Aug 23, 2004 9.378 9.378 9.107 9.134 144,442 -0.20(-2.14%)
Aug 20, 2004 9.036 9.356 8.996 9.334 358,631 +0.34(+3.81%)
Aug 19, 2004 8.956 9.058 8.956 8.992 404,529 +0.01(+0.10%)
Aug 18, 2004 8.956 9.169 8.956 8.983 349,416 -0.01(-0.15%)
Aug 17, 2004 8.894 9.058 8.867 8.996 362,906 +0.11(+1.20%)
Aug 16, 2004 8.889 8.965 8.805 8.889 157,492 +0.08(+0.91%)
Aug 13, 2004 8.889 8.992 8.809 8.809 159,966 -0.08(-0.95%)
Aug 12, 2004 9.138 9.169 8.889 8.894 204,964 -0.33(-3.57%)
Aug 11, 2004 9.116 9.289 8.778 9.223 343,557 -0.01(-0.10%)
Aug 10, 2004 8.823 9.232 8.823 9.232 225,888 +0.43(+4.90%)
Aug 09, 2004 8.889 8.889 8.707 8.800 362,681 -0.14(-1.59%)
Aug 06, 2004 8.974 9.067 8.623 8.943 646,842 -0.10(-1.13%)
Aug 05, 2004 9.600 9.720 8.974 9.045 571,021 -0.84(-8.46%)
Aug 04, 2004 9.743 9.938 9.676 9.880 559,321 +0.10(+1.05%)
Aug 03, 2004 9.947 9.947 9.725 9.778 230,163 -0.08(-0.86%)
Aug 02, 2004 9.476 9.947 9.476 9.863 309,809 +0.36(+3.84%)
Jul 30, 2004 9.356 9.560 9.356 9.498 67,271 +0.14(+1.52%)
Jul 29, 2004 9.440 9.516 9.294 9.356 139,492 +0.01(+0.10%)
Jul 28, 2004 9.409 9.503 9.276 9.347 310,709 -0.12(-1.27%)
Jul 27, 2004 9.263 9.654 9.263 9.467 256,037 +0.19(+2.06%)
Jul 26, 2004 9.472 9.556 9.276 9.276 305,759 -0.17(-1.79%)
Jul 23, 2004 9.507 9.605 9.374 9.445 325,108 -0.02(-0.23%)
Jul 22, 2004 9.889 9.916 8.863 9.467 1,664,015 -0.48(-4.83%)
Jul 21, 2004 10.59 10.67 9.938 9.947 632,217 -0.89(-8.24%)
Jul 20, 2004 10.59 10.87 10.48 10.84 151,417 +0.28(+2.61%)
Jul 19, 2004 10.48 10.69 10.27 10.56 150,292 +0.08(+0.76%)
Jul 16, 2004 10.82 10.82 10.48 10.48 129,818 -0.34(-3.16%)
Jul 15, 2004 10.99 11.04 10.77 10.83 148,492 -0.18(-1.62%)
Jul 14, 2004 11.11 11.35 10.98 11.01 98,994 -0.19(-1.67%)
Jul 13, 2004 11.18 11.32 11.17 11.19 91,570 +0.08(+0.72%)
Jul 12, 2004 11.09 11.17 10.96 11.11 149,842 +0.12(+1.13%)
Jul 09, 2004 11.16 11.23 10.96 10.99 225,438 -0.17(-1.51%)
Jul 08, 2004 11.27 11.34 10.98 11.16 321,283 -0.20(-1.72%)
Jul 07, 2004 11.56 11.56 11.28 11.35 182,015 -0.19(-1.66%)
Jul 06, 2004 11.40 11.56 11.33 11.54 147,367 +0.10(+0.85%)
Jul 02, 2004 11.77 11.77 11.38 11.45 202,489 -0.28(-2.43%)
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.