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

Big 5 Sporting (NQ: BGFV )

3.527 -0.123 (-3.36%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 30, 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 5.132 5.439 5.055 5.118 514,895 -0.05(-0.87%)
Jan 30, 2003 5.073 5.439 4.983 5.164 588,515 +0.09(+1.78%)
Jan 29, 2003 5.136 5.182 4.961 5.073 78,498 -0.11(-2.17%)
Jan 28, 2003 4.870 5.191 4.870 5.186 109,321 +0.36(+7.48%)
Jan 27, 2003 4.870 4.938 4.776 4.825 329,293 -0.07(-1.38%)
Jan 24, 2003 5.006 5.006 4.875 4.893 189,815 -0.14(-2.69%)
Jan 23, 2003 4.893 5.028 4.848 5.028 279,400 +0.07(+1.36%)
Jan 22, 2003 4.830 5.006 4.830 4.961 223,298 +0.04(+0.82%)
Jan 21, 2003 4.713 4.947 4.713 4.920 111,095 +0.27(+5.82%)
Jan 17, 2003 4.677 4.713 4.523 4.649 380,073 -0.10(-2.19%)
Jan 16, 2003 4.735 4.758 4.510 4.754 328,185 +0.11(+2.34%)
Jan 15, 2003 4.681 4.870 4.383 4.645 2,064,461 -0.28(-5.59%)
Jan 14, 2003 5.276 5.276 4.839 4.920 125,952 -0.27(-5.13%)
Jan 13, 2003 5.321 5.321 5.173 5.186 99,120 -0.11(-2.04%)
Jan 10, 2003 5.155 5.366 5.096 5.294 113,977 +0.13(+2.53%)
Jan 09, 2003 4.952 5.204 4.952 5.164 229,729 +0.20(+4.09%)
Jan 08, 2003 4.970 4.974 4.902 4.961 52,332 +0.00(+0.00%)
Jan 07, 2003 4.961 5.105 4.938 4.961 610,912 +0.00(+0.00%)
Jan 06, 2003 4.988 5.024 4.929 4.961 659,252 +0.05(+1.01%)
Jan 03, 2003 4.870 5.037 4.870 4.911 480,746 +0.02(+0.37%)
Jan 02, 2003 4.920 5.159 4.875 4.893 649,939 +0.03(+0.56%)
Dec 31, 2002 4.961 4.961 4.825 4.866 342,820 -0.09(-1.91%)
Dec 30, 2002 5.114 5.114 4.776 4.961 271,417 -0.09(-1.79%)
Dec 27, 2002 5.091 5.096 4.961 5.051 69,850 -0.02(-0.44%)
Dec 26, 2002 4.929 5.141 4.848 5.073 131,495 +0.09(+1.81%)
Dec 24, 2002 5.082 5.312 4.965 4.983 100,894 -0.27(-5.09%)
Dec 23, 2002 5.085 5.412 5.073 5.250 45,901 -0.16(-2.98%)
Dec 20, 2002 5.087 5.457 5.073 5.412 252,569 +0.21(+4.08%)
Dec 19, 2002 5.633 5.754 5.100 5.200 202,232 -0.53(-9.21%)
Dec 18, 2002 6.034 6.043 5.569 5.727 236,603 -0.45(-7.30%)
Dec 17, 2002 6.149 6.282 5.930 6.178 43,684 +0.07(+1.11%)
Dec 16, 2002 6.002 6.178 5.998 6.111 84,485 +0.04(+0.67%)
Dec 13, 2002 6.043 6.435 6.020 6.070 35,701 -0.09(-1.39%)
Dec 12, 2002 6.277 6.314 6.088 6.156 56,767 -0.12(-1.88%)
Dec 11, 2002 6.338 6.404 6.165 6.273 102,890 +0.05(+0.80%)
Dec 10, 2002 6.336 6.336 6.169 6.223 31,266 -0.05(-0.72%)
Dec 09, 2002 6.404 6.404 6.223 6.268 294,479 -0.09(-1.42%)
Dec 06, 2002 6.065 6.381 6.007 6.359 129,943 +0.32(+5.22%)
Dec 05, 2002 6.314 6.314 5.998 6.043 52,553 -0.26(-4.08%)
Dec 04, 2002 6.056 6.314 5.980 6.300 194,250 +0.21(+3.40%)
Dec 03, 2002 6.174 6.602 6.043 6.093 384,286 -0.04(-0.66%)
Dec 02, 2002 6.061 6.133 5.867 6.133 349,694 +0.09(+1.50%)
Nov 29, 2002 5.966 6.043 5.804 6.042 41,910 +0.13(+2.13%)
Nov 27, 2002 5.890 6.043 5.890 5.917 50,336 +0.03(+0.54%)
Nov 26, 2002 6.088 6.178 5.790 5.885 91,137 -0.16(-2.61%)
Nov 25, 2002 5.867 6.241 5.863 6.043 86,037 +0.18(+3.00%)
Nov 22, 2002 5.908 5.908 5.777 5.867 459,015 +0.00(+0.08%)
Nov 21, 2002 5.854 6.038 5.750 5.863 480,081 +0.00(+0.00%)
Nov 20, 2002 5.795 5.863 5.772 5.863 92,911 -0.00(-0.08%)
Nov 19, 2002 5.930 5.930 5.488 5.867 147,905 -0.02(-0.31%)
Nov 18, 2002 6.009 6.038 5.750 5.886 293,814 -0.07(-1.13%)
Nov 15, 2002 5.581 6.011 5.581 5.953 93,355 +0.36(+6.45%)
Nov 14, 2002 5.412 5.727 5.405 5.592 351,468 +0.20(+3.77%)
Nov 13, 2002 5.051 5.389 5.051 5.389 134,156 +0.20(+3.91%)
Nov 12, 2002 5.127 5.208 4.785 5.186 89,363 +0.05(+0.97%)
Nov 11, 2002 5.236 5.403 5.136 5.136 23,948 -0.20(-3.81%)
Nov 08, 2002 5.222 5.479 5.222 5.340 57,210 -0.03(-0.50%)
Nov 07, 2002 5.236 5.407 5.236 5.366 39,249 +0.01(+0.25%)
Nov 06, 2002 5.231 5.394 5.231 5.353 53,884 +0.05(+0.85%)
Nov 05, 2002 5.457 5.457 5.236 5.308 32,375 -0.10(-1.92%)
Nov 04, 2002 5.366 5.511 5.339 5.412 137,704 +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.