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 5.058 5.360 4.982 5.045 522,423 -0.04(-0.87%)
Jan 30, 2003 5.000 5.360 4.911 5.089 597,119 +0.09(+1.78%)
Jan 29, 2003 5.062 5.107 4.890 5.000 79,645 -0.11(-2.17%)
Jan 28, 2003 4.800 5.116 4.800 5.111 110,919 +0.36(+7.48%)
Jan 27, 2003 4.800 4.867 4.707 4.756 334,108 -0.07(-1.38%)
Jan 24, 2003 4.934 4.934 4.805 4.822 192,590 -0.13(-2.69%)
Jan 23, 2003 4.822 4.956 4.778 4.956 283,485 +0.07(+1.36%)
Jan 22, 2003 4.760 4.934 4.760 4.889 226,563 +0.04(+0.83%)
Jan 21, 2003 4.645 4.876 4.645 4.849 112,719 +0.27(+5.82%)
Jan 17, 2003 4.609 4.645 4.458 4.582 385,630 -0.10(-2.19%)
Jan 16, 2003 4.667 4.689 4.445 4.685 332,983 +0.11(+2.34%)
Jan 15, 2003 4.614 4.800 4.320 4.578 2,094,643 -0.27(-5.59%)
Jan 14, 2003 5.200 5.200 4.769 4.849 127,793 -0.26(-5.13%)
Jan 13, 2003 5.245 5.245 5.098 5.111 100,569 -0.11(-2.04%)
Jan 10, 2003 5.080 5.289 5.022 5.218 115,644 +0.13(+2.53%)
Jan 09, 2003 4.880 5.129 4.880 5.089 233,088 +0.20(+4.09%)
Jan 08, 2003 4.898 4.902 4.831 4.889 53,097 +0.00(+0.00%)
Jan 07, 2003 4.889 5.031 4.867 4.889 619,843 +0.00(+0.00%)
Jan 06, 2003 4.916 4.951 4.858 4.889 668,891 +0.05(+1.01%)
Jan 03, 2003 4.800 4.965 4.800 4.840 487,775 +0.02(+0.37%)
Jan 02, 2003 4.849 5.085 4.805 4.822 659,441 +0.03(+0.56%)
Dec 31, 2002 4.889 4.889 4.756 4.796 347,832 -0.09(-1.91%)
Dec 30, 2002 5.040 5.040 4.707 4.889 275,386 -0.09(-1.79%)
Dec 27, 2002 5.018 5.022 4.889 4.978 70,871 -0.02(-0.44%)
Dec 26, 2002 4.858 5.067 4.778 5.000 133,418 +0.09(+1.81%)
Dec 24, 2002 5.009 5.236 4.894 4.911 102,369 -0.26(-5.09%)
Dec 23, 2002 5.012 5.334 5.000 5.174 46,572 -0.16(-2.98%)
Dec 20, 2002 5.014 5.378 5.000 5.334 256,261 +0.21(+4.08%)
Dec 19, 2002 5.551 5.671 5.027 5.125 205,189 -0.52(-9.21%)
Dec 18, 2002 5.947 5.956 5.489 5.645 240,062 -0.44(-7.30%)
Dec 17, 2002 6.060 6.191 5.845 6.089 44,322 +0.07(+1.11%)
Dec 16, 2002 5.916 6.089 5.911 6.023 85,720 +0.04(+0.67%)
Dec 13, 2002 5.956 6.343 5.934 5.983 36,223 -0.08(-1.39%)
Dec 12, 2002 6.187 6.223 6.000 6.067 57,597 -0.12(-1.88%)
Dec 11, 2002 6.247 6.311 6.076 6.183 104,394 +0.05(+0.80%)
Dec 10, 2002 6.245 6.245 6.080 6.134 31,723 -0.04(-0.72%)
Dec 09, 2002 6.311 6.311 6.134 6.178 298,784 -0.09(-1.42%)
Dec 06, 2002 5.978 6.289 5.920 6.267 131,843 +0.31(+5.22%)
Dec 05, 2002 6.223 6.223 5.911 5.956 53,322 -0.25(-4.08%)
Dec 04, 2002 5.969 6.223 5.894 6.209 197,090 +0.20(+3.40%)
Dec 03, 2002 6.085 6.507 5.956 6.005 389,905 -0.04(-0.66%)
Dec 02, 2002 5.974 6.045 5.783 6.045 354,807 +0.09(+1.50%)
Nov 29, 2002 5.880 5.956 5.720 5.955 42,522 +0.12(+2.13%)
Nov 27, 2002 5.805 5.956 5.805 5.831 51,072 +0.03(+0.54%)
Nov 26, 2002 6.000 6.089 5.707 5.800 92,470 -0.16(-2.61%)
Nov 25, 2002 5.783 6.151 5.778 5.956 87,295 +0.17(+3.00%)
Nov 22, 2002 5.823 5.823 5.694 5.783 465,726 +0.00(+0.08%)
Nov 21, 2002 5.769 5.951 5.667 5.778 487,100 +0.00(+0.00%)
Nov 20, 2002 5.711 5.778 5.689 5.778 94,270 -0.00(-0.08%)
Nov 19, 2002 5.845 5.845 5.409 5.783 150,067 -0.02(-0.31%)
Nov 18, 2002 5.922 5.951 5.667 5.801 298,109 -0.07(-1.13%)
Nov 15, 2002 5.501 5.925 5.501 5.867 94,720 +0.36(+6.45%)
Nov 14, 2002 5.334 5.645 5.327 5.511 356,606 +0.20(+3.77%)
Nov 13, 2002 4.978 5.311 4.978 5.311 136,118 +0.20(+3.91%)
Nov 12, 2002 5.054 5.133 4.716 5.111 90,670 +0.05(+0.97%)
Nov 11, 2002 5.160 5.325 5.062 5.062 24,298 -0.20(-3.81%)
Nov 08, 2002 5.147 5.400 5.147 5.263 58,047 -0.03(-0.50%)
Nov 07, 2002 5.160 5.329 5.160 5.289 39,822 +0.01(+0.25%)
Nov 06, 2002 5.156 5.316 5.156 5.276 54,672 +0.04(+0.85%)
Nov 05, 2002 5.378 5.378 5.160 5.231 32,848 -0.10(-1.92%)
Nov 04, 2002 5.289 5.431 5.262 5.334 139,717 +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.