Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.140 5.447 5.063 5.126 514,120 -0.05(-0.87%)
Jan 30, 2003 5.081 5.447 4.991 5.171 587,629 +0.09(+1.78%)
Jan 29, 2003 5.144 5.189 4.969 5.081 78,380 -0.11(-2.17%)
Jan 28, 2003 4.878 5.198 4.878 5.194 109,156 +0.36(+7.48%)
Jan 27, 2003 4.878 4.946 4.783 4.833 328,798 -0.07(-1.38%)
Jan 24, 2003 5.013 5.013 4.882 4.900 189,529 -0.14(-2.69%)
Jan 23, 2003 4.900 5.036 4.855 5.036 278,980 +0.07(+1.36%)
Jan 22, 2003 4.837 5.013 4.837 4.968 222,962 +0.04(+0.82%)
Jan 21, 2003 4.720 4.955 4.720 4.927 110,927 +0.27(+5.82%)
Jan 17, 2003 4.684 4.720 4.530 4.656 379,501 -0.10(-2.19%)
Jan 16, 2003 4.742 4.765 4.516 4.761 327,691 +0.11(+2.34%)
Jan 15, 2003 4.688 4.878 4.390 4.652 2,061,354 -0.28(-5.59%)
Jan 14, 2003 5.284 5.284 4.846 4.927 125,762 -0.27(-5.13%)
Jan 13, 2003 5.329 5.329 5.180 5.194 98,971 -0.11(-2.04%)
Jan 10, 2003 5.162 5.375 5.104 5.302 113,806 +0.13(+2.53%)
Jan 09, 2003 4.959 5.212 4.959 5.171 229,383 +0.20(+4.09%)
Jan 08, 2003 4.977 4.982 4.909 4.968 52,253 +0.00(+0.00%)
Jan 07, 2003 4.968 5.113 4.946 4.968 609,992 +0.00(+0.00%)
Jan 06, 2003 4.995 5.031 4.936 4.968 658,260 +0.05(+1.01%)
Jan 03, 2003 4.878 5.045 4.878 4.918 480,023 +0.02(+0.37%)
Jan 02, 2003 4.927 5.167 4.882 4.900 648,961 +0.03(+0.56%)
Dec 31, 2002 4.968 4.968 4.833 4.873 342,304 -0.09(-1.91%)
Dec 30, 2002 5.122 5.122 4.783 4.968 271,009 -0.09(-1.79%)
Dec 27, 2002 5.099 5.104 4.968 5.058 69,745 -0.02(-0.44%)
Dec 26, 2002 4.936 5.149 4.855 5.081 131,297 +0.09(+1.81%)
Dec 24, 2002 5.090 5.320 4.973 4.991 100,742 -0.27(-5.08%)
Dec 23, 2002 5.093 5.420 5.081 5.258 45,832 -0.16(-2.98%)
Dec 20, 2002 5.095 5.465 5.081 5.420 252,189 +0.21(+4.08%)
Dec 19, 2002 5.641 5.763 5.108 5.207 201,928 -0.53(-9.21%)
Dec 18, 2002 6.043 6.052 5.578 5.736 236,247 -0.45(-7.30%)
Dec 17, 2002 6.158 6.291 5.939 6.188 43,618 +0.07(+1.11%)
Dec 16, 2002 6.011 6.188 6.007 6.120 84,358 +0.04(+0.67%)
Dec 13, 2002 6.052 6.445 6.029 6.079 35,647 -0.09(-1.39%)
Dec 12, 2002 6.287 6.323 6.097 6.165 56,681 -0.12(-1.88%)
Dec 11, 2002 6.347 6.413 6.174 6.283 102,735 +0.05(+0.80%)
Dec 10, 2002 6.346 6.346 6.178 6.233 31,219 -0.05(-0.72%)
Dec 09, 2002 6.413 6.413 6.233 6.278 294,036 -0.09(-1.42%)
Dec 06, 2002 6.075 6.391 6.016 6.368 129,747 +0.32(+5.22%)
Dec 05, 2002 6.323 6.323 6.007 6.052 52,474 -0.26(-4.08%)
Dec 04, 2002 6.066 6.323 5.989 6.309 193,957 +0.21(+3.40%)
Dec 03, 2002 6.183 6.612 6.052 6.102 383,708 -0.04(-0.66%)
Dec 02, 2002 6.070 6.142 5.876 6.142 349,168 +0.09(+1.50%)
Nov 29, 2002 5.975 6.052 5.813 6.052 41,847 +0.13(+2.13%)
Nov 27, 2002 5.898 6.052 5.898 5.926 50,260 +0.03(+0.54%)
Nov 26, 2002 6.097 6.188 5.799 5.894 91,000 -0.16(-2.61%)
Nov 25, 2002 5.876 6.251 5.871 6.052 85,908 +0.18(+3.00%)
Nov 22, 2002 5.917 5.917 5.786 5.876 458,324 +0.00(+0.08%)
Nov 21, 2002 5.862 6.048 5.758 5.871 479,358 +0.00(+0.00%)
Nov 20, 2002 5.804 5.871 5.781 5.871 92,772 -0.00(-0.08%)
Nov 19, 2002 5.939 5.939 5.497 5.876 147,682 -0.02(-0.31%)
Nov 18, 2002 6.018 6.048 5.758 5.894 293,372 -0.07(-1.13%)
Nov 15, 2002 5.589 6.020 5.589 5.962 93,214 +0.36(+6.45%)
Nov 14, 2002 5.420 5.736 5.413 5.600 350,939 +0.20(+3.77%)
Nov 13, 2002 5.058 5.397 5.058 5.397 133,954 +0.20(+3.91%)
Nov 12, 2002 5.135 5.216 4.792 5.194 89,229 +0.05(+0.97%)
Nov 11, 2002 5.244 5.411 5.144 5.144 23,912 -0.20(-3.81%)
Nov 08, 2002 5.230 5.487 5.230 5.348 57,124 -0.03(-0.50%)
Nov 07, 2002 5.244 5.415 5.244 5.375 39,190 +0.01(+0.25%)
Nov 06, 2002 5.239 5.402 5.239 5.361 53,803 +0.05(+0.85%)
Nov 05, 2002 5.465 5.465 5.244 5.316 32,326 -0.10(-1.92%)
Nov 04, 2002 5.375 5.519 5.347 5.420 137,497 +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.