Skip to main content

Big 5 Sporting (NQ: BGFV )

3.900 -0.060 (-1.52%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.44 12.49 12.18 12.28 382,291 -0.21(-1.66%)
Nov 29, 2004 12.63 12.74 12.20 12.49 231,503 -0.09(-0.68%)
Nov 26, 2004 12.72 12.74 12.55 12.57 60,093 -0.07(-0.57%)
Nov 24, 2004 12.27 12.79 12.26 12.65 286,053 +0.28(+2.22%)
Nov 23, 2004 12.14 12.37 12.14 12.37 212,433 +0.09(+0.70%)
Nov 22, 2004 12.06 12.37 12.06 12.28 378,743 +0.17(+1.42%)
Nov 19, 2004 12.15 12.28 12.09 12.11 169,414 -0.10(-0.85%)
Nov 18, 2004 12.42 12.45 12.19 12.22 117,969 -0.20(-1.60%)
Nov 17, 2004 12.15 12.42 12.15 12.42 160,544 +0.33(+2.72%)
Nov 16, 2004 12.40 12.40 12.04 12.09 228,620 -0.28(-2.30%)
Nov 15, 2004 12.58 12.58 12.28 12.37 285,387 -0.17(-1.37%)
Nov 12, 2004 12.64 12.71 12.49 12.54 194,028 -0.15(-1.21%)
Nov 11, 2004 12.85 12.95 12.55 12.69 215,094 +0.06(+0.50%)
Nov 10, 2004 11.99 13.06 11.95 12.63 1,079,906 +0.74(+6.26%)
Nov 09, 2004 11.95 11.95 11.74 11.89 215,316 +0.01(+0.08%)
Nov 08, 2004 12.07 12.27 11.77 11.88 541,505 -0.59(-4.70%)
Nov 05, 2004 11.96 12.55 11.94 12.46 230,394 +0.51(+4.30%)
Nov 04, 2004 11.73 11.95 11.63 11.95 101,781 +0.15(+1.26%)
Nov 03, 2004 11.57 11.91 11.54 11.80 150,787 +0.27(+2.35%)
Nov 02, 2004 11.40 11.85 11.31 11.53 294,701 +0.11(+0.99%)
Nov 01, 2004 11.45 11.48 11.23 11.42 178,949 -0.03(-0.28%)
Oct 29, 2004 11.45 11.54 11.36 11.45 176,953 -0.13(-1.09%)
Oct 28, 2004 11.54 11.59 11.41 11.58 205,559 +0.07(+0.59%)
Oct 27, 2004 11.34 11.62 11.23 11.51 360,781 +0.18(+1.55%)
Oct 26, 2004 11.27 11.33 11.00 11.33 526,204 +0.04(+0.32%)
Oct 25, 2004 11.27 11.34 11.23 11.30 157,661 -0.05(-0.48%)
Oct 22, 2004 11.31 11.37 11.25 11.35 151,674 -0.01(-0.12%)
Oct 21, 2004 11.12 11.39 11.00 11.36 129,056 +0.19(+1.69%)
Oct 20, 2004 11.06 11.21 10.94 11.17 207,333 +0.05(+0.41%)
Oct 19, 2004 11.01 11.22 11.00 11.13 213,542 +0.16(+1.48%)
Oct 18, 2004 10.72 11.15 10.65 10.97 433,292 +0.20(+1.84%)
Oct 15, 2004 10.38 10.79 10.35 10.77 217,755 +0.40(+3.83%)
Oct 14, 2004 10.27 10.41 10.24 10.37 191,367 +0.07(+0.70%)
Oct 13, 2004 10.30 10.37 10.19 10.30 163,870 +0.07(+0.70%)
Oct 12, 2004 10.17 10.35 10.03 10.23 87,589 +0.13(+1.25%)
Oct 11, 2004 10.08 10.19 9.962 10.10 64,971 -0.05(-0.44%)
Oct 08, 2004 10.09 10.24 10.07 10.15 99,342 +0.00(+0.04%)
Oct 07, 2004 10.07 10.18 10.07 10.14 200,680 +0.04(+0.40%)
Oct 06, 2004 10.33 10.33 10.07 10.10 345,703 -0.16(-1.54%)
Oct 05, 2004 10.38 10.55 10.24 10.26 272,083 -0.10(-0.96%)
Oct 04, 2004 10.73 10.97 10.25 10.36 316,432 -0.35(-3.28%)
Oct 01, 2004 10.23 10.72 10.23 10.71 309,780 +0.43(+4.17%)
Sep 30, 2004 10.04 10.28 10.01 10.28 189,593 +0.17(+1.70%)
Sep 29, 2004 9.763 10.11 9.696 10.11 196,245 +0.35(+3.56%)
Sep 28, 2004 9.461 9.772 9.430 9.763 204,006 +0.35(+3.69%)
Sep 27, 2004 9.461 9.497 9.344 9.416 132,382 -0.10(-1.04%)
Sep 24, 2004 9.583 9.655 9.497 9.515 40,579 -0.07(-0.71%)
Sep 23, 2004 9.655 9.705 9.538 9.583 116,417 -0.07(-0.70%)
Sep 22, 2004 9.660 9.660 9.542 9.651 199,793 -0.00(-0.05%)
Sep 21, 2004 9.588 9.673 9.498 9.655 193,363 +0.18(+1.95%)
Sep 20, 2004 9.308 9.592 9.308 9.470 174,292 +0.10(+1.06%)
Sep 17, 2004 9.299 9.439 9.245 9.371 197,576 +0.04(+0.39%)
Sep 16, 2004 9.200 9.394 9.168 9.335 64,084 +0.18(+2.02%)
Sep 15, 2004 9.168 9.321 9.069 9.150 182,497 -0.02(-0.25%)
Sep 14, 2004 9.315 9.335 9.132 9.173 191,589 -0.16(-1.74%)
Sep 13, 2004 9.240 9.511 9.240 9.335 107,325 +0.09(+0.98%)
Sep 10, 2004 9.191 9.376 9.159 9.245 71,180 +0.01(+0.10%)
Sep 09, 2004 9.308 9.403 9.155 9.236 175,401 -0.02(-0.24%)
Sep 08, 2004 9.470 9.836 9.245 9.258 542,835 +0.19(+2.14%)
Sep 07, 2004 8.821 9.150 8.816 9.064 179,171 +0.21(+2.34%)
Sep 03, 2004 8.839 8.992 8.780 8.857 146,352 +0.11(+1.24%)
Sep 02, 2004 8.510 8.780 8.510 8.749 417,327 +0.24(+2.86%)
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.