Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.51 10.51 10.31 10.43 186,514 -0.01(-0.12%)
Mar 30, 2005 10.30 10.51 10.20 10.45 99,538 +0.18(+1.77%)
Mar 29, 2005 10.29 10.32 10.16 10.26 355,135 -0.15(-1.42%)
Mar 28, 2005 10.29 10.45 10.29 10.41 100,548 +0.12(+1.15%)
Mar 24, 2005 10.33 10.41 10.29 10.29 100,653 -0.05(-0.45%)
Mar 23, 2005 10.33 10.40 10.22 10.34 277,759 -0.02(-0.16%)
Mar 22, 2005 10.27 10.49 10.24 10.36 205,889 +0.09(+0.84%)
Mar 21, 2005 10.21 10.28 10.06 10.27 137,259 +0.00(+0.02%)
Mar 18, 2005 10.41 10.41 10.18 10.27 459,479 -0.08(-0.82%)
Mar 17, 2005 10.33 10.40 10.24 10.35 143,083 +0.09(+0.86%)
Mar 16, 2005 10.20 10.33 10.20 10.26 206,569 +0.00(+0.00%)
Mar 15, 2005 10.29 10.49 10.16 10.26 171,355 +0.02(+0.21%)
Mar 14, 2005 10.19 10.43 10.19 10.24 560,151 +0.07(+0.66%)
Mar 11, 2005 10.07 10.18 10.04 10.18 194,497 +0.14(+1.39%)
Mar 10, 2005 10.18 10.34 9.985 10.04 435,586 -0.20(-1.98%)
Mar 09, 2005 10.20 10.37 10.18 10.24 344,154 -0.00(-0.04%)
Mar 08, 2005 10.39 10.39 10.11 10.24 410,475 -0.14(-1.30%)
Mar 07, 2005 10.49 10.60 10.31 10.38 220,054 -0.21(-1.96%)
Mar 04, 2005 10.48 10.72 10.47 10.59 618,033 +0.13(+1.21%)
Mar 03, 2005 10.63 10.63 10.20 10.46 730,162 -0.18(-1.67%)
Mar 02, 2005 10.24 10.68 10.23 10.64 861,966 +0.40(+3.92%)
Mar 01, 2005 10.08 10.24 9.901 10.23 362,178 +0.31(+3.11%)
Feb 28, 2005 10.23 10.34 9.897 9.926 452,149 -0.41(-3.96%)
Feb 25, 2005 10.13 10.35 10.10 10.34 201,656 +0.18(+1.75%)
Feb 24, 2005 10.45 10.45 9.952 10.16 299,180 -0.22(-2.16%)
Feb 23, 2005 10.14 10.59 10.14 10.38 655,719 +0.60(+6.18%)
Feb 22, 2005 10.16 10.30 9.669 9.778 689,408 -0.44(-4.26%)
Feb 18, 2005 10.43 10.43 10.05 10.21 368,859 -0.14(-1.35%)
Feb 17, 2005 10.53 10.68 10.27 10.35 326,334 -0.15(-1.45%)
Feb 16, 2005 10.45 10.59 10.35 10.50 212,963 -0.02(-0.16%)
Feb 15, 2005 10.72 10.72 10.36 10.52 229,566 -0.08(-0.72%)
Feb 14, 2005 10.39 10.79 10.39 10.60 168,280 +0.03(+0.32%)
Feb 11, 2005 10.82 11.03 10.39 10.56 580,611 -0.21(-1.92%)
Feb 10, 2005 10.51 11.17 10.05 10.77 1,907,376 -0.71(-6.18%)
Feb 09, 2005 11.88 12.10 11.46 11.48 210,615 -0.54(-4.46%)
Feb 08, 2005 11.73 12.03 11.67 12.02 110,700 +0.16(+1.32%)
Feb 07, 2005 11.73 11.86 11.68 11.86 313,569 +0.03(+0.28%)
Feb 04, 2005 11.68 11.86 11.62 11.83 78,218 +0.06(+0.54%)
Feb 03, 2005 11.77 11.79 11.50 11.76 86,599 -0.11(-0.96%)
Feb 02, 2005 11.73 12.05 11.65 11.88 192,340 +0.06(+0.50%)
Feb 01, 2005 11.55 11.82 11.40 11.82 140,573 +0.25(+2.19%)
Jan 31, 2005 11.35 11.59 11.32 11.57 193,266 +0.26(+2.32%)
Jan 28, 2005 11.45 11.45 10.98 11.30 182,364 -0.16(-1.44%)
Jan 27, 2005 11.46 11.70 11.40 11.47 205,437 -0.03(-0.26%)
Jan 26, 2005 11.47 11.57 11.36 11.50 120,404 +0.05(+0.48%)
Jan 25, 2005 11.47 11.53 11.35 11.44 92,042 -0.02(-0.18%)
Jan 24, 2005 11.51 11.69 11.40 11.46 64,927 -0.15(-1.31%)
Jan 21, 2005 11.95 12.02 11.54 11.62 175,678 -0.30(-2.48%)
Jan 20, 2005 11.66 12.00 11.65 11.91 169,560 +0.19(+1.66%)
Jan 19, 2005 12.25 12.40 11.64 11.72 307,750 -0.46(-3.75%)
Jan 18, 2005 11.60 12.22 11.60 12.17 304,738 +0.51(+4.38%)
Jan 14, 2005 11.46 11.68 11.45 11.66 150,509 +0.12(+1.06%)
Jan 13, 2005 11.74 11.74 11.45 11.54 189,532 -0.09(-0.76%)
Jan 12, 2005 11.53 11.74 11.49 11.63 469,919 +0.12(+1.03%)
Jan 11, 2005 11.34 11.66 11.21 11.51 318,053 +0.16(+1.41%)
Jan 10, 2005 11.49 11.70 11.34 11.35 192,764 +0.02(+0.19%)
Jan 07, 2005 11.66 11.75 11.25 11.33 109,715 -0.27(-2.37%)
Jan 06, 2005 11.65 11.70 11.43 11.60 148,012 +0.01(+0.07%)
Jan 05, 2005 11.51 11.88 11.45 11.59 244,022 -0.06(-0.54%)
Jan 04, 2005 12.33 12.33 11.59 11.66 355,881 -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.