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 (%)
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%)
Nov 01, 2002 5.226 5.297 5.119 5.266 97,498 +0.01(+0.17%)
Oct 31, 2002 4.910 5.284 4.910 5.257 200,163 +0.49(+10.18%)
Oct 30, 2002 4.679 4.785 4.563 4.771 96,599 +0.05(+1.13%)
Oct 29, 2002 4.785 4.785 4.585 4.718 92,780 -0.17(-3.47%)
Oct 28, 2002 4.696 4.888 4.563 4.888 39,538 +0.28(+6.09%)
Oct 25, 2002 4.674 4.714 4.585 4.607 135,688 +0.01(+0.29%)
Oct 24, 2002 4.500 4.674 4.451 4.594 213,601 +0.16(+3.72%)
Oct 23, 2002 4.487 4.572 4.416 4.429 142,612 -0.09(-2.03%)
Oct 22, 2002 4.692 4.692 4.496 4.521 6,964 -0.15(-3.28%)
Oct 21, 2002 4.603 4.696 4.451 4.674 32,124 +0.11(+2.44%)
Oct 18, 2002 4.540 4.607 4.540 4.563 5,423 +0.02(+0.49%)
Oct 17, 2002 4.496 4.540 4.416 4.540 35,216 +0.11(+2.51%)
Oct 16, 2002 4.469 4.527 4.189 4.429 425,262 -0.11(-2.45%)
Oct 15, 2002 4.322 4.554 4.215 4.540 19,544 +0.31(+7.26%)
Oct 14, 2002 4.162 4.327 4.162 4.233 279,880 +0.00(+0.11%)
Oct 11, 2002 3.944 4.233 3.939 4.229 55,263 +0.18(+4.40%)
Oct 10, 2002 3.802 4.051 3.695 4.051 86,939 +0.22(+5.81%)
Oct 09, 2002 3.852 3.971 3.806 3.828 9,210 -0.04(-1.04%)
Oct 08, 2002 3.895 3.980 3.766 3.868 43,582 -0.03(-0.69%)
Oct 07, 2002 4.077 4.251 3.855 3.895 37,965 -0.32(-7.51%)
Oct 04, 2002 4.229 4.500 4.131 4.211 18,544 +0.09(+2.27%)
Oct 03, 2002 4.189 4.425 4.051 4.118 17,522 -0.13(-3.14%)
Oct 02, 2002 4.296 4.313 4.166 4.251 19,095 -0.16(-3.54%)
Oct 01, 2002 4.585 4.585 4.300 4.407 10,783 -0.16(-3.41%)
Sep 30, 2002 4.251 4.585 4.251 4.563 59,469 +0.08(+1.70%)
Sep 27, 2002 4.318 4.678 4.251 4.487 68,742 +0.17(+3.91%)
Sep 26, 2002 4.189 4.362 4.189 4.318 338,772 +0.07(+1.68%)
Sep 25, 2002 4.015 4.251 3.939 4.247 99,744 +0.28(+7.19%)
Sep 24, 2002 4.006 4.071 3.962 3.962 206,228 -0.04(-1.11%)
Sep 23, 2002 4.011 4.051 4.006 4.006 104,911 -0.04(-1.10%)
Sep 20, 2002 4.006 4.051 3.895 4.051 25,834 +0.04(+1.11%)
Sep 19, 2002 4.051 4.051 4.006 4.006 113,897 -0.04(-1.10%)
Sep 18, 2002 4.176 4.176 4.006 4.051 825,139 -0.13(-3.09%)
Sep 17, 2002 4.407 4.407 4.175 4.180 109,853 -0.23(-5.15%)
Sep 16, 2002 4.389 4.407 4.318 4.407 6,312,662 +0.00(+0.00%)
Sep 13, 2002 4.451 4.451 4.402 4.407 286,653 -0.07(-1.49%)
Sep 12, 2002 4.496 4.825 4.398 4.474 27,407 -0.02(-0.49%)
Sep 11, 2002 4.496 4.696 4.496 4.496 10,783 +0.02(+0.50%)
Sep 10, 2002 4.701 4.701 4.474 4.474 2,605,939 -0.11(-2.43%)
Sep 09, 2002 4.799 4.852 4.540 4.585 78,852 -0.24(-5.07%)
Sep 06, 2002 4.852 4.914 4.629 4.830 80,873 +0.06(+1.31%)
Sep 05, 2002 4.807 4.897 4.696 4.767 14,377 -0.04(-0.92%)
Sep 04, 2002 4.919 5.003 4.718 4.812 49,647 -0.13(-2.61%)
Sep 03, 2002 4.888 5.052 4.830 4.941 94,802 -0.04(-0.89%)
Aug 30, 2002 5.413 5.413 4.897 4.986 95,925 -0.40(-7.36%)
Aug 29, 2002 4.879 5.408 4.830 5.382 71,710 +0.53(+10.92%)
Aug 28, 2002 4.790 4.897 4.741 4.852 41,110 +0.03(+0.55%)
Aug 27, 2002 5.075 5.075 4.674 4.825 133,666 -0.25(-4.91%)
Aug 26, 2002 5.413 5.462 4.763 5.075 49,557 -0.38(-7.01%)
Aug 23, 2002 5.230 5.475 4.923 5.457 30,552 +0.31(+6.06%)
Aug 22, 2002 5.453 5.453 5.146 5.146 12,580 -0.24(-4.46%)
Aug 21, 2002 5.453 5.462 5.386 5.386 165,791 -0.07(-1.22%)
Aug 20, 2002 5.342 5.453 5.328 5.453 86,939 +0.47(+9.37%)
Aug 16, 2002 4.848 4.986 4.563 4.986 194,996 +0.13(+2.66%)
Aug 15, 2002 4.629 4.856 4.587 4.856 199,713 +0.23(+4.89%)
Aug 14, 2002 4.674 4.674 4.540 4.630 107,158 -0.00(-0.09%)
Aug 13, 2002 4.741 4.763 4.634 4.634 162,646 -0.11(-2.25%)
Aug 12, 2002 4.742 4.803 4.718 4.741 30,777 -0.04(-0.93%)
Aug 07, 2002 4.696 4.865 4.696 4.785 299,907 +0.16(+3.37%)
Aug 06, 2002 4.598 4.647 4.585 4.629 219,482 +0.04(+0.97%)
Aug 05, 2002 4.563 4.607 4.451 4.585 129,398 +0.09(+1.98%)
Aug 02, 2002 4.509 4.509 4.304 4.496 61,446 +0.05(+1.10%)
Aug 01, 2002 4.229 4.447 4.229 4.447 345,286 +0.11(+2.46%)
Jul 31, 2002 4.594 4.594 4.172 4.340 176,125 -0.20(-4.41%)
Jul 30, 2002 4.589 4.696 4.474 4.540 108,505 -0.13(-2.86%)
Jul 29, 2002 5.017 5.021 4.505 4.674 400,168 -0.12(-2.60%)
Jul 26, 2002 4.972 5.003 4.652 4.799 26,508 +0.06(+1.22%)
Jul 25, 2002 4.702 4.963 4.687 4.741 118,615 +0.02(+0.47%)
Jul 24, 2002 4.656 4.807 4.478 4.718 197,916 +0.04(+0.86%)
Jul 23, 2002 4.496 4.830 4.367 4.678 534,487 +0.23(+5.21%)
Jul 22, 2002 5.119 5.288 4.416 4.447 420,095 -0.82(-15.62%)
Jul 19, 2002 5.190 5.453 5.119 5.270 255,202 -0.14(-2.55%)
Jul 17, 2002 5.386 5.551 5.248 5.408 235,433 -0.16(-2.79%)
Jul 12, 2002 5.440 5.707 5.342 5.564 275,645 +0.20(+3.73%)
Jul 11, 2002 5.742 5.787 5.364 5.364 861,532 -0.38(-6.59%)
Jul 10, 2002 5.898 6.121 5.676 5.742 791,890 -0.17(-2.93%)
Jul 09, 2002 6.014 6.014 5.742 5.916 408,413 -0.18(-2.99%)
Jul 08, 2002 6.210 6.210 6.098 6.098 270,703 -0.11(-1.79%)
Jul 05, 2002 6.098 6.339 5.898 6.210 124,680 +0.13(+2.20%)
Jul 04, 2002 5.386 6.210 5.386 6.076 298,335 +0.00(+0.00%)
Jul 03, 2002 5.386 6.210 5.386 6.076 298,335 +0.69(+12.81%)
Jul 02, 2002 5.965 5.969 5.115 5.386 343,265 -0.63(-10.44%)
Jul 01, 2002 6.354 6.361 5.867 6.014 186,684 -0.35(-5.46%)
Jun 28, 2002 5.849 6.566 5.787 6.361 675,971 +0.50(+8.59%)
Jun 27, 2002 5.798 5.943 5.791 5.858 469,293 +0.04(+0.77%)
Jun 26, 2002 5.831 5.862 5.782 5.813 1,203,449 -0.05(-0.84%)
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.