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

Big 5 Sporting (NQ: BGFV )

3.320 -0.010 (-0.30%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 25, 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 (%)
Jul 31, 2003 6.931 6.945 6.250 6.625 628,430 -0.34(-4.91%)
Jul 30, 2003 6.846 7.040 6.471 6.967 307,340 +0.20(+3.00%)
Jul 29, 2003 6.855 6.855 6.702 6.764 147,018 -0.01(-0.20%)
Jul 28, 2003 6.945 7.125 6.674 6.778 99,120 -0.19(-2.66%)
Jul 25, 2003 6.674 7.080 6.562 6.963 129,500 +0.28(+4.19%)
Jul 24, 2003 7.076 7.076 6.462 6.683 219,529 -0.33(-4.69%)
Jul 23, 2003 6.967 7.215 6.832 7.013 255,673 +0.05(+0.65%)
Jul 22, 2003 6.742 7.035 6.566 6.967 525,761 +0.35(+5.25%)
Jul 21, 2003 6.562 6.742 6.539 6.620 119,521 +0.08(+1.17%)
Jul 18, 2003 6.539 6.697 6.426 6.543 213,098 -0.04(-0.62%)
Jul 17, 2003 6.516 6.647 6.476 6.584 93,798 -0.07(-1.08%)
Jul 16, 2003 6.679 6.706 6.498 6.656 197,798 -0.06(-0.94%)
Jul 15, 2003 6.273 6.764 6.214 6.719 260,108 +0.49(+7.87%)
Jul 14, 2003 6.223 6.314 6.178 6.229 99,564 +0.14(+2.31%)
Jul 11, 2003 6.223 6.336 6.065 6.088 166,310 -0.09(-1.46%)
Jul 10, 2003 6.755 6.755 6.093 6.178 300,688 -0.59(-8.67%)
Jul 09, 2003 6.652 6.877 6.607 6.764 427,749 +0.09(+1.42%)
Jul 08, 2003 6.404 6.697 6.404 6.670 414,888 +0.27(+4.15%)
Jul 07, 2003 6.156 6.404 6.156 6.404 403,135 +0.22(+3.57%)
Jul 03, 2003 6.065 6.268 5.998 6.183 97,125 -0.06(-1.01%)
Jul 02, 2003 5.813 6.314 5.777 6.246 324,637 +0.45(+7.78%)
Jul 01, 2003 5.637 5.813 5.542 5.795 613,129 +0.09(+1.50%)
Jun 30, 2003 6.052 6.079 5.646 5.709 1,592,289 -0.34(-5.66%)
Jun 27, 2003 6.210 6.277 5.957 6.052 328,628 -0.05(-0.74%)
Jun 26, 2003 6.038 6.223 6.038 6.097 159,214 +0.04(+0.67%)
Jun 25, 2003 6.029 6.142 5.971 6.056 111,316 +0.02(+0.37%)
Jun 24, 2003 5.935 6.151 5.885 6.034 304,458 +0.08(+1.37%)
Jun 23, 2003 6.372 6.372 5.939 5.952 297,362 -0.34(-5.38%)
Jun 20, 2003 6.390 6.449 6.143 6.291 188,928 -0.12(-1.90%)
Jun 19, 2003 6.426 6.521 6.273 6.413 148,792 -0.01(-0.21%)
Jun 18, 2003 6.539 6.652 6.291 6.426 225,959 -0.08(-1.18%)
Jun 17, 2003 6.178 6.548 6.178 6.503 398,700 +0.09(+1.41%)
Jun 16, 2003 6.133 6.426 6.133 6.413 547,270 +0.34(+5.65%)
Jun 13, 2003 6.088 6.314 6.020 6.070 263,435 -0.13(-2.11%)
Jun 12, 2003 5.863 6.201 5.863 6.201 358,564 +0.34(+5.77%)
Jun 11, 2003 5.727 5.881 5.683 5.863 121,517 +0.14(+2.36%)
Jun 10, 2003 5.660 5.790 5.624 5.727 94,907 +0.00(+0.01%)
Jun 09, 2003 5.637 5.750 5.587 5.727 171,631 +0.09(+1.59%)
Jun 06, 2003 5.524 5.772 5.502 5.637 1,343,563 +0.08(+1.46%)
Jun 05, 2003 5.660 5.682 5.448 5.556 861,485 -0.06(-1.12%)
Jun 04, 2003 5.669 5.682 5.529 5.619 188,041 -0.06(-1.03%)
Jun 03, 2003 5.660 5.727 5.628 5.678 194,028 -0.00(-0.08%)
Jun 02, 2003 5.596 5.885 5.556 5.682 190,923 +0.05(+0.80%)
May 30, 2003 5.587 5.750 5.587 5.637 164,979 -0.02(-0.40%)
May 29, 2003 5.840 5.854 5.633 5.660 78,941 -0.20(-3.46%)
May 28, 2003 5.750 5.863 5.596 5.863 517,778 +0.11(+1.96%)
May 27, 2003 5.569 5.750 5.565 5.750 312,219 +0.05(+0.87%)
May 23, 2003 5.682 5.745 5.678 5.700 177,840 +0.11(+1.94%)
May 22, 2003 5.538 5.727 5.520 5.592 238,821 -0.03(-0.48%)
May 21, 2003 5.394 5.624 5.366 5.619 78,498 -0.00(-0.08%)
May 20, 2003 5.633 5.637 5.551 5.624 95,351 -0.01(-0.16%)
May 19, 2003 5.845 5.854 5.385 5.633 114,421 -0.22(-3.78%)
May 16, 2003 6.065 6.093 5.845 5.854 146,352 -0.21(-3.49%)
May 15, 2003 5.930 6.178 5.863 6.065 243,699 +0.14(+2.36%)
May 14, 2003 5.863 5.975 5.858 5.926 135,265 +0.07(+1.15%)
May 13, 2003 5.727 5.926 5.727 5.858 156,331 +0.06(+1.09%)
May 12, 2003 5.457 5.881 5.452 5.795 109,986 +0.31(+5.59%)
May 09, 2003 5.565 5.583 5.439 5.488 176,953 -0.08(-1.38%)
May 08, 2003 5.840 5.845 5.511 5.565 183,162 -0.18(-3.22%)
May 07, 2003 5.966 5.989 5.745 5.750 175,845 -0.32(-5.27%)
May 06, 2003 6.034 6.084 6.016 6.070 127,060 +0.09(+1.51%)
May 05, 2003 6.088 6.237 5.863 5.980 294,036 -0.11(-1.78%)
May 02, 2003 6.323 6.323 5.863 6.088 1,102,967 +0.61(+11.11%)
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.