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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 5.596 5.758 5.596 5.646 164,731 -0.02(-0.40%)
May 29, 2003 5.849 5.862 5.641 5.668 78,822 -0.20(-3.46%)
May 28, 2003 5.758 5.871 5.605 5.871 516,999 +0.11(+1.96%)
May 27, 2003 5.578 5.758 5.573 5.758 311,749 +0.05(+0.87%)
May 23, 2003 5.691 5.754 5.686 5.709 177,573 +0.11(+1.94%)
May 22, 2003 5.546 5.736 5.528 5.600 238,461 -0.03(-0.48%)
May 21, 2003 5.402 5.632 5.375 5.628 78,380 -0.00(-0.08%)
May 20, 2003 5.641 5.646 5.560 5.632 95,207 -0.01(-0.16%)
May 19, 2003 5.853 5.862 5.393 5.641 114,249 -0.22(-3.78%)
May 16, 2003 6.075 6.102 5.853 5.862 146,132 -0.21(-3.49%)
May 15, 2003 5.939 6.188 5.871 6.075 243,332 +0.14(+2.36%)
May 14, 2003 5.871 5.984 5.867 5.935 135,061 +0.07(+1.15%)
May 13, 2003 5.736 5.935 5.736 5.867 156,096 +0.06(+1.09%)
May 12, 2003 5.465 5.889 5.460 5.804 109,820 +0.31(+5.59%)
May 09, 2003 5.573 5.591 5.447 5.497 176,687 -0.08(-1.38%)
May 08, 2003 5.849 5.853 5.519 5.573 182,887 -0.19(-3.22%)
May 07, 2003 5.975 5.998 5.754 5.758 175,580 -0.32(-5.27%)
May 06, 2003 6.043 6.093 6.025 6.079 126,869 +0.09(+1.51%)
May 05, 2003 6.097 6.246 5.871 5.989 293,593 -0.11(-1.78%)
May 02, 2003 6.332 6.332 5.871 6.097 1,101,307 +0.61(+11.11%)
May 01, 2003 5.596 5.596 5.194 5.487 219,420 -0.10(-1.78%)
Apr 30, 2003 6.025 6.156 5.582 5.587 113,141 -0.49(-8.03%)
Apr 29, 2003 5.894 6.368 5.826 6.075 667,559 +0.19(+3.22%)
Apr 28, 2003 5.808 5.962 5.781 5.885 426,441 +0.09(+1.51%)
Apr 25, 2003 5.718 5.880 5.664 5.797 202,149 +0.08(+1.39%)
Apr 24, 2003 5.826 5.871 5.718 5.718 69,302 -0.14(-2.47%)
Apr 23, 2003 5.867 5.880 5.727 5.862 120,670 +0.00(+0.08%)
Apr 22, 2003 5.853 5.876 5.790 5.858 87,236 +0.01(+0.15%)
Apr 21, 2003 5.713 5.862 5.713 5.849 83,694 +0.14(+2.45%)
Apr 17, 2003 5.718 5.768 5.655 5.709 52,696 +0.01(+0.24%)
Apr 16, 2003 5.668 5.772 5.546 5.695 53,803 -0.04(-0.63%)
Apr 15, 2003 5.497 5.758 5.497 5.731 41,847 +0.08(+1.36%)
Apr 14, 2003 5.582 5.758 5.492 5.655 238,904 +0.14(+2.62%)
Apr 11, 2003 5.641 5.641 5.497 5.510 176,244 -0.10(-1.85%)
Apr 10, 2003 5.555 5.614 5.393 5.614 97,643 +0.06(+1.06%)
Apr 09, 2003 5.420 5.646 5.366 5.555 152,110 +0.14(+2.59%)
Apr 08, 2003 5.397 5.429 5.379 5.415 117,348 -0.02(-0.33%)
Apr 07, 2003 5.316 5.664 5.302 5.433 388,579 +0.04(+0.67%)
Apr 04, 2003 5.262 5.420 5.262 5.397 216,098 +0.15(+2.93%)
Apr 03, 2003 5.081 5.307 4.959 5.244 130,412 +0.16(+3.20%)
Apr 02, 2003 4.991 5.081 4.873 5.081 210,342 +0.08(+1.53%)
Apr 01, 2003 5.009 5.040 4.968 5.004 246,432 +0.02(+0.45%)
Mar 31, 2003 5.031 5.031 4.959 4.982 107,828 +0.03(+0.54%)
Mar 28, 2003 4.859 5.086 4.787 4.955 106,278 +0.12(+2.53%)
Mar 27, 2003 4.927 4.968 4.747 4.833 164,952 +0.07(+1.42%)
Mar 26, 2003 4.873 4.946 4.765 4.765 103,842 -0.09(-1.86%)
Mar 25, 2003 4.878 4.946 4.815 4.855 40,297 +0.04(+0.84%)
Mar 24, 2003 4.896 4.936 4.679 4.815 138,825 -0.13(-2.65%)
Mar 21, 2003 4.611 4.959 4.521 4.946 44,725 +0.28(+6.11%)
Mar 20, 2003 4.720 4.833 4.516 4.661 96,314 -0.01(-0.30%)
Mar 19, 2003 4.367 4.936 4.250 4.675 270,123 +0.16(+3.50%)
Mar 18, 2003 4.345 4.516 4.345 4.516 59,781 +0.15(+3.41%)
Mar 17, 2003 4.187 4.390 4.178 4.367 243,997 +0.19(+4.54%)
Mar 14, 2003 4.269 4.471 4.178 4.178 233,590 -0.07(-1.70%)
Mar 13, 2003 4.119 4.516 4.119 4.250 119,562 +0.05(+1.29%)
Mar 12, 2003 4.182 4.200 4.133 4.196 95,207 -0.03(-0.64%)
Mar 11, 2003 4.349 4.449 4.137 4.223 53,360 -0.18(-4.10%)
Mar 10, 2003 4.218 4.458 4.218 4.404 58,231 +0.23(+5.61%)
Mar 07, 2003 4.178 4.214 4.069 4.170 387,693 -0.04(-0.84%)
Mar 06, 2003 4.133 4.232 4.056 4.205 127,091 +0.13(+3.21%)
Mar 05, 2003 4.155 4.178 4.042 4.074 91,664 -0.10(-2.49%)
Mar 04, 2003 4.196 4.268 4.114 4.178 48,489 -0.01(-0.32%)
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.