Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.335 -0.205 (-5.79%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 4, 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 (%)
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.