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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 4.646 4.646 4.520 4.558 366,011 -0.09(-1.91%)
Dec 30, 2002 4.790 4.790 4.473 4.646 289,778 -0.08(-1.79%)
Dec 27, 2002 4.769 4.773 4.646 4.731 74,575 -0.02(-0.44%)
Dec 26, 2002 4.617 4.815 4.541 4.752 140,391 +0.08(+1.81%)
Dec 24, 2002 4.760 4.976 4.651 4.667 107,720 -0.25(-5.09%)
Dec 23, 2002 4.763 5.069 4.752 4.917 49,006 -0.15(-2.98%)
Dec 20, 2002 4.765 5.111 4.752 5.069 269,655 +0.20(+4.08%)
Dec 19, 2002 5.276 5.390 4.777 4.870 215,913 -0.49(-9.21%)
Dec 18, 2002 5.652 5.660 5.217 5.364 252,609 -0.42(-7.30%)
Dec 17, 2002 5.759 5.884 5.554 5.787 46,639 +0.06(+1.11%)
Dec 16, 2002 5.622 5.787 5.618 5.723 90,200 +0.04(+0.67%)
Dec 13, 2002 5.660 6.028 5.639 5.685 38,116 -0.08(-1.39%)
Dec 12, 2002 5.880 5.913 5.702 5.766 60,607 -0.11(-1.88%)
Dec 11, 2002 5.936 5.998 5.774 5.876 109,850 +0.05(+0.80%)
Dec 10, 2002 5.935 5.935 5.778 5.829 33,381 -0.04(-0.72%)
Dec 09, 2002 5.998 5.998 5.829 5.871 314,400 -0.08(-1.42%)
Dec 06, 2002 5.681 5.977 5.626 5.956 138,733 +0.30(+5.22%)
Dec 05, 2002 5.913 5.913 5.618 5.660 56,109 -0.24(-4.08%)
Dec 04, 2002 5.673 5.913 5.601 5.901 207,390 +0.19(+3.40%)
Dec 03, 2002 5.783 6.184 5.660 5.707 410,283 -0.04(-0.66%)
Dec 02, 2002 5.677 5.745 5.495 5.745 373,350 +0.08(+1.50%)
Nov 29, 2002 5.588 5.660 5.436 5.660 44,745 +0.12(+2.13%)
Nov 27, 2002 5.516 5.660 5.516 5.542 53,741 +0.03(+0.54%)
Nov 26, 2002 5.702 5.787 5.423 5.512 97,303 -0.15(-2.61%)
Nov 25, 2002 5.495 5.846 5.491 5.660 91,857 +0.16(+3.00%)
Nov 22, 2002 5.533 5.533 5.411 5.495 490,067 +0.00(+0.08%)
Nov 21, 2002 5.483 5.656 5.385 5.491 512,558 +0.00(+0.00%)
Nov 20, 2002 5.428 5.491 5.407 5.491 99,197 -0.00(-0.08%)
Nov 19, 2002 5.554 5.554 5.141 5.495 157,910 -0.02(-0.31%)
Nov 18, 2002 5.628 5.656 5.385 5.513 313,690 -0.06(-1.13%)
Nov 15, 2002 5.227 5.630 5.227 5.576 99,670 +0.34(+6.45%)
Nov 14, 2002 5.069 5.364 5.062 5.238 375,244 +0.19(+3.77%)
Nov 13, 2002 4.731 5.048 4.731 5.048 143,232 +0.19(+3.91%)
Nov 12, 2002 4.803 4.878 4.482 4.857 95,409 +0.05(+0.97%)
Nov 11, 2002 4.904 5.060 4.811 4.811 25,568 -0.19(-3.81%)
Nov 08, 2002 4.891 5.132 4.891 5.002 61,080 -0.02(-0.50%)
Nov 07, 2002 4.904 5.064 4.904 5.026 41,904 +0.01(+0.25%)
Nov 06, 2002 4.900 5.052 4.900 5.014 57,529 +0.04(+0.85%)
Nov 05, 2002 5.111 5.111 4.904 4.972 34,565 -0.10(-1.92%)
Nov 04, 2002 5.026 5.162 5.001 5.069 147,020 +0.07(+1.44%)
Nov 01, 2002 4.959 5.026 4.857 4.997 102,748 +0.01(+0.17%)
Oct 31, 2002 4.659 5.014 4.659 4.988 210,941 +0.46(+10.18%)
Oct 30, 2002 4.440 4.541 4.330 4.528 101,801 +0.05(+1.13%)
Oct 29, 2002 4.541 4.541 4.351 4.477 97,776 -0.16(-3.47%)
Oct 28, 2002 4.456 4.638 4.330 4.638 41,667 +0.27(+6.09%)
Oct 25, 2002 4.435 4.473 4.351 4.372 142,995 +0.01(+0.29%)
Oct 24, 2002 4.270 4.435 4.224 4.359 225,104 +0.16(+3.72%)
Oct 23, 2002 4.258 4.338 4.190 4.203 150,291 -0.09(-2.03%)
Oct 22, 2002 4.452 4.452 4.266 4.290 7,339 -0.15(-3.28%)
Oct 21, 2002 4.368 4.456 4.224 4.435 33,854 +0.11(+2.44%)
Oct 18, 2002 4.308 4.372 4.308 4.330 5,715 +0.02(+0.49%)
Oct 17, 2002 4.266 4.308 4.190 4.308 37,112 +0.11(+2.51%)
Oct 16, 2002 4.241 4.296 3.975 4.203 448,162 -0.11(-2.45%)
Oct 15, 2002 4.101 4.321 4.000 4.308 20,597 +0.29(+7.26%)
Oct 14, 2002 3.949 4.106 3.949 4.017 294,951 +0.00(+0.11%)
Oct 11, 2002 3.742 4.017 3.738 4.013 58,239 +0.17(+4.40%)
Oct 10, 2002 3.608 3.844 3.506 3.844 91,621 +0.21(+5.81%)
Oct 09, 2002 3.655 3.768 3.611 3.633 9,706 -0.04(-1.04%)
Oct 08, 2002 3.696 3.776 3.573 3.671 45,928 -0.03(-0.69%)
Oct 07, 2002 3.869 4.034 3.658 3.696 40,010 -0.30(-7.51%)
Oct 04, 2002 4.013 4.270 3.920 3.996 19,543 +0.09(+2.27%)
Oct 03, 2002 3.975 4.199 3.844 3.907 18,466 -0.13(-3.14%)
Oct 02, 2002 4.076 4.093 3.954 4.034 20,123 -0.15(-3.54%)
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.