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 (%)
Oct 31, 2003 8.223 8.369 8.183 8.294 529,717 +0.07(+0.86%)
Oct 30, 2003 7.845 8.267 8.000 8.223 463,195 +0.38(+4.82%)
Oct 29, 2003 7.778 7.845 7.671 7.845 95,008 +0.07(+0.86%)
Oct 28, 2003 7.645 7.778 7.614 7.778 112,309 +0.09(+1.21%)
Oct 27, 2003 7.556 7.689 7.556 7.685 248,837 +0.16(+2.18%)
Oct 24, 2003 7.618 7.649 7.520 7.521 207,214 -0.16(-2.08%)
Oct 23, 2003 7.489 7.734 7.418 7.680 167,616 +0.13(+1.71%)
Oct 22, 2003 7.574 7.574 7.480 7.551 111,594 -0.01(-0.12%)
Oct 21, 2003 7.520 7.596 7.458 7.560 266,768 +0.03(+0.41%)
Oct 20, 2003 7.303 7.534 7.303 7.529 93,489 +0.24(+3.29%)
Oct 17, 2003 7.351 7.378 7.267 7.289 61,496 +0.02(+0.31%)
Oct 16, 2003 7.280 7.334 7.165 7.267 67,501 -0.01(-0.18%)
Oct 15, 2003 7.334 7.414 7.280 7.280 72,365 -0.05(-0.73%)
Oct 14, 2003 7.156 7.334 7.138 7.334 61,437 +0.18(+2.55%)
Oct 13, 2003 6.756 7.151 6.734 7.151 89,147 +0.41(+6.13%)
Oct 10, 2003 6.685 6.747 6.623 6.738 147,437 +0.05(+0.73%)
Oct 09, 2003 7.076 7.169 6.494 6.689 156,997 -0.39(-5.52%)
Oct 08, 2003 7.356 7.378 7.080 7.080 83,387 -0.25(-3.40%)
Oct 07, 2003 7.139 7.334 7.111 7.329 38,725 +0.10(+1.35%)
Oct 06, 2003 7.227 7.258 7.045 7.231 76,169 +0.19(+2.65%)
Oct 03, 2003 6.889 7.156 6.889 7.045 440,617 +0.18(+2.59%)
Oct 02, 2003 6.991 7.018 6.867 6.867 23,254 -0.10(-1.47%)
Oct 01, 2003 6.791 6.978 6.716 6.969 151,466 +0.18(+2.62%)
Sep 30, 2003 6.956 6.956 6.778 6.791 85,812 -0.14(-1.99%)
Sep 29, 2003 6.867 6.956 6.685 6.929 1,590,230 +0.11(+1.56%)
Sep 26, 2003 6.880 6.943 6.818 6.823 63,219 -0.00(-0.07%)
Sep 25, 2003 6.898 7.031 6.800 6.827 116,485 -0.11(-1.60%)
Sep 24, 2003 6.938 6.916 6.889 6.938 48,550 +0.00(+0.00%)
Sep 23, 2003 6.747 6.987 6.716 6.938 94,720 +0.17(+2.56%)
Sep 22, 2003 6.947 6.978 6.676 6.765 267,655 -0.28(-3.97%)
Sep 19, 2003 7.000 7.067 6.863 7.045 338,389 +0.11(+1.54%)
Sep 18, 2003 6.685 7.000 6.667 6.938 911,646 +0.27(+4.07%)
Sep 17, 2003 6.716 6.849 6.640 6.667 131,829 -0.10(-1.45%)
Sep 16, 2003 6.676 6.885 6.583 6.765 211,907 +0.05(+0.73%)
Sep 15, 2003 6.871 6.916 6.716 6.716 46,797 -0.16(-2.26%)
Sep 12, 2003 6.871 6.978 6.858 6.871 161,766 -0.10(-1.40%)
Sep 11, 2003 6.831 6.978 6.831 6.969 41,397 +0.19(+2.75%)
Sep 10, 2003 6.880 7.058 6.760 6.783 166,941 -0.13(-1.86%)
Sep 09, 2003 7.285 7.285 6.898 6.911 302,384 -0.36(-4.89%)
Sep 08, 2003 7.356 7.556 7.249 7.267 95,395 -0.18(-2.45%)
Sep 05, 2003 7.556 7.556 7.276 7.449 116,647 -0.10(-1.35%)
Sep 04, 2003 7.649 7.800 7.494 7.551 133,868 -0.13(-1.68%)
Sep 03, 2003 7.547 7.858 7.529 7.680 447,952 +0.12(+1.65%)
Sep 02, 2003 7.569 7.778 7.423 7.556 233,538 -0.01(-0.18%)
Aug 29, 2003 7.556 7.605 7.400 7.569 172,116 +0.01(+0.18%)
Aug 28, 2003 7.440 7.667 7.334 7.556 164,466 +0.06(+0.83%)
Aug 27, 2003 7.543 7.543 7.200 7.494 147,817 -0.06(-0.82%)
Aug 26, 2003 6.849 7.556 6.849 7.556 585,870 +0.53(+7.59%)
Aug 25, 2003 7.076 7.076 6.765 7.023 202,939 -0.02(-0.32%)
Aug 22, 2003 7.067 7.111 6.983 7.045 494,749 -0.03(-0.38%)
Aug 21, 2003 7.107 7.107 7.000 7.071 183,815 -0.04(-0.50%)
Aug 20, 2003 6.956 7.107 6.880 7.107 257,836 +0.15(+2.11%)
Aug 19, 2003 6.711 7.040 6.640 6.960 130,268 +0.20(+3.03%)
Aug 18, 2003 6.556 6.756 6.458 6.756 275,836 +0.20(+3.05%)
Aug 15, 2003 6.400 6.591 6.374 6.556 76,046 +0.09(+1.44%)
Aug 14, 2003 6.396 6.556 6.249 6.463 134,993 +0.16(+2.47%)
Aug 13, 2003 6.445 6.445 6.289 6.307 110,019 -0.14(-2.14%)
Aug 12, 2003 6.311 6.445 6.196 6.445 159,516 +0.18(+2.91%)
Aug 11, 2003 6.223 6.356 6.143 6.263 150,517 +0.07(+1.08%)
Aug 08, 2003 6.311 6.311 6.165 6.196 152,092 -0.12(-1.83%)
Aug 07, 2003 6.485 6.600 6.214 6.311 135,893 -0.04(-0.70%)
Aug 06, 2003 6.334 6.445 6.334 6.356 150,742 -0.06(-0.97%)
Aug 05, 2003 6.467 6.600 6.351 6.418 185,390 +0.06(+0.98%)
Aug 04, 2003 6.111 6.600 6.111 6.356 147,592 +0.27(+4.38%)
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.