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 (%)
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%)
Oct 03, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 30, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 29, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 28, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 22, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 21, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 20, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 19, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 16, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 15, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 14, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 13, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 12, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 09, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 08, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 07, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 06, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 02, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Sep 01, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 31, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 30, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 29, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 26, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 25, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 24, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 23, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 22, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 19, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 18, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 17, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 16, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 15, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 12, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 11, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 10, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 09, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 08, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 05, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 04, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 03, 2005 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Aug 02, 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.