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 (%)
Jan 31, 2003 5.066 5.368 4.990 5.052 521,637 -0.04(-0.87%)
Jan 30, 2003 5.008 5.368 4.919 5.097 596,220 +0.09(+1.78%)
Jan 29, 2003 5.070 5.115 4.897 5.008 79,526 -0.11(-2.17%)
Jan 28, 2003 4.807 5.124 4.807 5.119 110,752 +0.36(+7.48%)
Jan 27, 2003 4.807 4.874 4.714 4.763 333,605 -0.07(-1.38%)
Jan 24, 2003 4.941 4.941 4.812 4.830 192,300 -0.13(-2.69%)
Jan 23, 2003 4.830 4.963 4.785 4.963 283,058 +0.07(+1.36%)
Jan 22, 2003 4.767 4.941 4.767 4.897 226,222 +0.04(+0.82%)
Jan 21, 2003 4.652 4.883 4.652 4.856 112,549 +0.27(+5.82%)
Jan 17, 2003 4.616 4.652 4.465 4.589 385,049 -0.10(-2.19%)
Jan 16, 2003 4.674 4.696 4.451 4.692 332,481 +0.11(+2.34%)
Jan 15, 2003 4.621 4.807 4.327 4.585 2,091,490 -0.27(-5.59%)
Jan 14, 2003 5.208 5.208 4.776 4.856 127,601 -0.26(-5.13%)
Jan 13, 2003 5.253 5.253 5.106 5.119 100,418 -0.11(-2.04%)
Jan 10, 2003 5.088 5.297 5.030 5.226 115,470 +0.13(+2.53%)
Jan 09, 2003 4.888 5.137 4.888 5.097 232,737 +0.20(+4.09%)
Jan 08, 2003 4.905 4.910 4.839 4.897 53,017 +0.00(+0.00%)
Jan 07, 2003 4.897 5.039 4.874 4.897 618,910 +0.00(+0.00%)
Jan 06, 2003 4.923 4.959 4.865 4.897 667,884 +0.05(+1.01%)
Jan 03, 2003 4.807 4.972 4.807 4.848 487,041 +0.02(+0.37%)
Jan 02, 2003 4.856 5.092 4.812 4.830 658,448 +0.03(+0.56%)
Dec 31, 2002 4.897 4.897 4.763 4.803 347,308 -0.09(-1.91%)
Dec 30, 2002 5.048 5.048 4.714 4.897 274,971 -0.09(-1.79%)
Dec 27, 2002 5.026 5.030 4.897 4.986 70,764 -0.02(-0.44%)
Dec 26, 2002 4.865 5.075 4.785 5.008 133,217 +0.09(+1.81%)
Dec 24, 2002 5.017 5.244 4.901 4.919 102,215 -0.26(-5.09%)
Dec 23, 2002 5.019 5.342 5.008 5.182 46,502 -0.16(-2.98%)
Dec 20, 2002 5.021 5.386 5.008 5.342 255,876 +0.21(+4.08%)
Dec 19, 2002 5.560 5.680 5.035 5.132 204,880 -0.52(-9.21%)
Dec 18, 2002 5.956 5.965 5.497 5.653 239,701 -0.45(-7.30%)
Dec 17, 2002 6.069 6.201 5.854 6.098 44,256 +0.07(+1.11%)
Dec 16, 2002 5.925 6.098 5.920 6.032 85,591 +0.04(+0.67%)
Dec 13, 2002 5.965 6.352 5.943 5.992 36,168 -0.08(-1.39%)
Dec 12, 2002 6.196 6.232 6.009 6.076 57,510 -0.12(-1.88%)
Dec 11, 2002 6.256 6.321 6.085 6.192 104,237 +0.05(+0.80%)
Dec 10, 2002 6.254 6.254 6.089 6.143 31,675 -0.04(-0.72%)
Dec 09, 2002 6.321 6.321 6.143 6.187 298,335 -0.09(-1.42%)
Dec 06, 2002 5.987 6.299 5.929 6.276 131,644 +0.31(+5.22%)
Dec 05, 2002 6.232 6.232 5.920 5.965 53,242 -0.25(-4.08%)
Dec 04, 2002 5.978 6.232 5.903 6.219 196,793 +0.20(+3.40%)
Dec 03, 2002 6.094 6.517 5.965 6.014 389,318 -0.04(-0.66%)
Dec 02, 2002 5.983 6.054 5.791 6.054 354,272 +0.09(+1.50%)
Nov 29, 2002 5.889 5.965 5.729 5.964 42,458 +0.12(+2.13%)
Nov 27, 2002 5.813 5.965 5.813 5.840 50,995 +0.03(+0.54%)
Nov 26, 2002 6.009 6.098 5.716 5.809 92,331 -0.16(-2.61%)
Nov 25, 2002 5.791 6.161 5.787 5.965 87,164 +0.17(+3.00%)
Nov 22, 2002 5.831 5.831 5.702 5.791 465,025 +0.00(+0.08%)
Nov 21, 2002 5.778 5.960 5.676 5.787 486,367 +0.00(+0.00%)
Nov 20, 2002 5.720 5.787 5.698 5.787 94,128 -0.00(-0.08%)
Nov 19, 2002 5.854 5.854 5.417 5.791 149,841 -0.02(-0.31%)
Nov 18, 2002 5.931 5.960 5.676 5.809 297,661 -0.07(-1.13%)
Nov 15, 2002 5.509 5.934 5.509 5.876 94,577 +0.36(+6.45%)
Nov 14, 2002 5.342 5.653 5.335 5.520 356,070 +0.20(+3.77%)
Nov 13, 2002 4.986 5.319 4.986 5.319 135,913 +0.20(+3.91%)
Nov 12, 2002 5.061 5.141 4.723 5.119 90,533 +0.05(+0.97%)
Nov 11, 2002 5.168 5.333 5.070 5.070 24,262 -0.20(-3.81%)
Nov 08, 2002 5.155 5.408 5.155 5.271 57,959 -0.03(-0.50%)
Nov 07, 2002 5.168 5.337 5.168 5.297 39,763 +0.01(+0.25%)
Nov 06, 2002 5.164 5.324 5.164 5.284 54,589 +0.04(+0.85%)
Nov 05, 2002 5.386 5.386 5.168 5.239 32,798 -0.10(-1.92%)
Nov 04, 2002 5.297 5.440 5.270 5.342 139,507 +0.08(+1.44%)
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.