Big 5 Sporting (NQ: BGFV )

2.025 +0.015 (+0.75%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.52 10.52 10.32 10.45 186,233 -0.01(-0.12%)
Mar 30, 2005 10.31 10.52 10.21 10.46 99,388 +0.18(+1.77%)
Mar 29, 2005 10.31 10.34 10.17 10.28 354,600 -0.15(-1.42%)
Mar 28, 2005 10.30 10.47 10.30 10.43 100,397 +0.12(+1.15%)
Mar 24, 2005 10.35 10.42 10.31 10.31 100,501 -0.05(-0.45%)
Mar 23, 2005 10.34 10.42 10.24 10.36 277,341 -0.02(-0.16%)
Mar 22, 2005 10.28 10.50 10.25 10.37 205,579 +0.09(+0.84%)
Mar 21, 2005 10.22 10.30 10.08 10.29 137,052 +0.00(+0.02%)
Mar 18, 2005 10.43 10.43 10.20 10.28 458,787 -0.08(-0.82%)
Mar 17, 2005 10.34 10.42 10.26 10.37 142,867 +0.09(+0.86%)
Mar 16, 2005 10.22 10.35 10.22 10.28 206,258 +0.00(+0.00%)
Mar 15, 2005 10.30 10.51 10.17 10.28 171,097 +0.02(+0.21%)
Mar 14, 2005 10.20 10.45 10.20 10.26 559,308 +0.07(+0.66%)
Mar 11, 2005 10.09 10.19 10.05 10.19 194,204 +0.14(+1.39%)
Mar 10, 2005 10.20 10.35 10.00 10.05 434,931 -0.20(-1.98%)
Mar 09, 2005 10.21 10.39 10.20 10.25 343,636 -0.00(-0.04%)
Mar 08, 2005 10.41 10.41 10.13 10.26 409,857 -0.14(-1.30%)
Mar 07, 2005 10.50 10.61 10.33 10.39 219,723 -0.21(-1.96%)
Mar 04, 2005 10.49 10.73 10.49 10.60 617,103 +0.13(+1.21%)
Mar 03, 2005 10.65 10.65 10.22 10.47 729,063 -0.18(-1.67%)
Mar 02, 2005 10.26 10.70 10.25 10.65 860,669 +0.40(+3.92%)
Mar 01, 2005 10.09 10.26 9.916 10.25 361,633 +0.31(+3.11%)
Feb 28, 2005 10.24 10.35 9.912 9.941 451,469 -0.41(-3.96%)
Feb 25, 2005 10.15 10.36 10.11 10.35 201,353 +0.18(+1.75%)
Feb 24, 2005 10.46 10.46 9.967 10.17 298,729 -0.22(-2.16%)
Feb 23, 2005 10.15 10.61 10.15 10.40 654,732 +0.60(+6.18%)
Feb 22, 2005 10.17 10.32 9.683 9.793 688,370 -0.44(-4.26%)
Feb 18, 2005 10.45 10.45 10.06 10.23 368,304 -0.14(-1.35%)
Feb 17, 2005 10.55 10.70 10.28 10.37 325,843 -0.15(-1.45%)
Feb 16, 2005 10.47 10.61 10.37 10.52 212,643 -0.02(-0.16%)
Feb 15, 2005 10.74 10.74 10.38 10.54 229,221 -0.08(-0.72%)
Feb 14, 2005 10.40 10.81 10.40 10.61 168,026 +0.03(+0.32%)
Feb 11, 2005 10.83 11.05 10.41 10.58 579,737 -0.21(-1.92%)
Feb 10, 2005 10.53 11.19 10.07 10.79 1,904,505 -0.71(-6.18%)
Feb 09, 2005 11.90 12.12 11.47 11.50 210,298 -0.54(-4.46%)
Feb 08, 2005 11.75 12.05 11.68 12.04 110,534 +0.16(+1.32%)
Feb 07, 2005 11.75 11.88 11.70 11.88 313,097 +0.03(+0.29%)
Feb 04, 2005 11.70 11.88 11.64 11.84 78,101 +0.06(+0.54%)
Feb 03, 2005 11.79 11.81 11.51 11.78 86,469 -0.11(-0.96%)
Feb 02, 2005 11.74 12.07 11.67 11.90 192,051 +0.06(+0.50%)
Feb 01, 2005 11.57 11.84 11.42 11.84 140,361 +0.25(+2.19%)
Jan 31, 2005 11.37 11.61 11.34 11.58 192,975 +0.26(+2.32%)
Jan 28, 2005 11.47 11.47 10.99 11.32 182,089 -0.17(-1.44%)
Jan 27, 2005 11.48 11.72 11.41 11.49 205,128 -0.03(-0.26%)
Jan 26, 2005 11.49 11.58 11.38 11.51 120,223 +0.05(+0.48%)
Jan 25, 2005 11.49 11.54 11.36 11.46 91,904 -0.02(-0.18%)
Jan 24, 2005 11.53 11.71 11.42 11.48 64,830 -0.15(-1.31%)
Jan 21, 2005 11.97 12.04 11.56 11.63 175,413 -0.30(-2.48%)
Jan 20, 2005 11.68 12.02 11.67 11.93 169,305 +0.19(+1.66%)
Jan 19, 2005 12.26 12.42 11.66 11.73 307,287 -0.46(-3.75%)
Jan 18, 2005 11.62 12.24 11.62 12.19 304,280 +0.51(+4.38%)
Jan 14, 2005 11.48 11.70 11.47 11.68 150,283 +0.12(+1.06%)
Jan 13, 2005 11.76 11.76 11.47 11.56 189,247 -0.09(-0.76%)
Jan 12, 2005 11.54 11.76 11.51 11.65 469,212 +0.12(+1.03%)
Jan 11, 2005 11.35 11.68 11.22 11.53 317,574 +0.16(+1.41%)
Jan 10, 2005 11.51 11.71 11.36 11.37 192,474 +0.02(+0.19%)
Jan 07, 2005 11.68 11.76 11.27 11.35 109,550 -0.28(-2.37%)
Jan 06, 2005 11.67 11.72 11.44 11.62 147,789 +0.01(+0.07%)
Jan 05, 2005 11.53 11.90 11.46 11.61 243,655 -0.06(-0.54%)
Jan 04, 2005 12.34 12.34 11.61 11.68 355,345 -0.63(-5.15%)
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.