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 (%)
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%)
Nov 01, 2002 5.302 5.375 5.194 5.343 96,093 +0.01(+0.17%)
Oct 31, 2002 4.982 5.361 4.982 5.334 197,278 +0.49(+10.18%)
Oct 30, 2002 4.748 4.855 4.629 4.841 95,207 +0.05(+1.13%)
Oct 29, 2002 4.855 4.855 4.652 4.787 91,443 -0.17(-3.47%)
Oct 28, 2002 4.765 4.959 4.629 4.959 38,968 +0.28(+6.09%)
Oct 25, 2002 4.742 4.783 4.652 4.675 133,733 +0.01(+0.29%)
Oct 24, 2002 4.566 4.742 4.516 4.661 210,523 +0.17(+3.72%)
Oct 23, 2002 4.553 4.638 4.480 4.494 140,557 -0.09(-2.03%)
Oct 22, 2002 4.760 4.760 4.562 4.587 6,863 -0.16(-3.28%)
Oct 21, 2002 4.670 4.765 4.516 4.742 31,662 +0.11(+2.44%)
Oct 18, 2002 4.607 4.675 4.607 4.629 5,344 +0.02(+0.49%)
Oct 17, 2002 4.562 4.607 4.480 4.607 34,708 +0.11(+2.51%)
Oct 16, 2002 4.535 4.593 4.250 4.494 419,134 -0.11(-2.45%)
Oct 15, 2002 4.385 4.620 4.277 4.607 19,262 +0.31(+7.26%)
Oct 14, 2002 4.223 4.390 4.223 4.295 275,847 +0.00(+0.11%)
Oct 11, 2002 4.002 4.295 3.997 4.291 54,467 +0.18(+4.40%)
Oct 10, 2002 3.857 4.110 3.749 4.110 85,686 +0.23(+5.81%)
Oct 09, 2002 3.908 4.029 3.862 3.884 9,077 -0.04(-1.04%)
Oct 08, 2002 3.952 4.038 3.821 3.925 42,954 -0.03(-0.69%)
Oct 07, 2002 4.137 4.313 3.911 3.952 37,418 -0.32(-7.51%)
Oct 04, 2002 4.291 4.566 4.191 4.273 18,277 +0.09(+2.27%)
Oct 03, 2002 4.250 4.489 4.110 4.178 17,270 -0.14(-3.14%)
Oct 02, 2002 4.358 4.376 4.227 4.313 18,820 -0.16(-3.54%)
Oct 01, 2002 4.652 4.652 4.363 4.471 10,627 -0.16(-3.41%)
Sep 30, 2002 4.313 4.652 4.313 4.629 58,612 +0.08(+1.70%)
Sep 27, 2002 4.381 4.747 4.313 4.552 67,752 +0.17(+3.91%)
Sep 26, 2002 4.250 4.426 4.250 4.381 333,890 +0.07(+1.68%)
Sep 25, 2002 4.074 4.313 3.997 4.309 98,307 +0.29(+7.19%)
Sep 24, 2002 4.065 4.130 4.020 4.020 203,257 -0.05(-1.11%)
Sep 23, 2002 4.069 4.110 4.064 4.065 103,399 -0.05(-1.10%)
Sep 20, 2002 4.065 4.110 3.952 4.110 25,462 +0.05(+1.11%)
Sep 19, 2002 4.110 4.110 4.065 4.065 112,256 -0.05(-1.10%)
Sep 18, 2002 4.237 4.237 4.065 4.110 813,249 -0.13(-3.09%)
Sep 17, 2002 4.471 4.471 4.236 4.241 108,270 -0.23(-5.15%)
Sep 16, 2002 4.453 4.471 4.381 4.471 6,221,702 +0.00(+0.00%)
Sep 13, 2002 4.516 4.516 4.467 4.471 282,522 -0.07(-1.49%)
Sep 12, 2002 4.562 4.896 4.462 4.539 27,012 -0.02(-0.50%)
Sep 11, 2002 4.562 4.765 4.562 4.562 10,627 +0.02(+0.50%)
Sep 10, 2002 4.769 4.769 4.539 4.539 2,568,389 -0.11(-2.43%)
Sep 09, 2002 4.869 4.923 4.607 4.652 77,715 -0.25(-5.07%)
Sep 06, 2002 4.923 4.986 4.697 4.900 79,708 +0.06(+1.31%)
Sep 05, 2002 4.878 4.968 4.765 4.837 14,170 -0.05(-0.92%)
Sep 04, 2002 4.991 5.076 4.787 4.882 48,932 -0.13(-2.61%)
Sep 03, 2002 4.959 5.126 4.900 5.013 93,436 -0.05(-0.89%)
Aug 30, 2002 5.492 5.492 4.968 5.058 94,543 -0.40(-7.36%)
Aug 29, 2002 4.950 5.487 4.900 5.460 70,677 +0.54(+10.92%)
Aug 28, 2002 4.860 4.968 4.810 4.923 40,518 +0.03(+0.55%)
Aug 27, 2002 5.149 5.149 4.742 4.896 131,740 -0.25(-4.91%)
Aug 26, 2002 5.492 5.542 4.833 5.149 48,843 -0.39(-7.01%)
Aug 23, 2002 5.307 5.555 4.995 5.537 30,112 +0.32(+6.06%)
Aug 22, 2002 5.533 5.533 5.221 5.221 12,399 -0.24(-4.46%)
Aug 21, 2002 5.533 5.542 5.465 5.465 163,402 -0.07(-1.22%)
Aug 20, 2002 5.420 5.533 5.406 5.533 85,686 +0.47(+9.38%)
Aug 16, 2002 4.918 5.058 4.629 5.058 192,186 +0.13(+2.66%)
Aug 15, 2002 4.697 4.927 4.654 4.927 196,836 +0.23(+4.89%)
Aug 14, 2002 4.742 4.742 4.607 4.698 105,613 -0.00(-0.09%)
Aug 13, 2002 4.810 4.832 4.702 4.702 160,302 -0.11(-2.25%)
Aug 12, 2002 4.811 4.873 4.787 4.810 30,333 -0.05(-0.93%)
Aug 07, 2002 4.765 4.936 4.765 4.855 295,586 +0.16(+3.37%)
Aug 06, 2002 4.665 4.715 4.652 4.697 216,320 +0.05(+0.97%)
Aug 05, 2002 4.629 4.675 4.516 4.652 127,533 +0.09(+1.98%)
Aug 02, 2002 4.575 4.575 4.367 4.562 60,560 +0.05(+1.10%)
Aug 01, 2002 4.291 4.512 4.291 4.512 340,311 +0.11(+2.46%)
Jul 31, 2002 4.661 4.661 4.233 4.404 173,587 -0.20(-4.41%)
Jul 30, 2002 4.656 4.765 4.539 4.607 106,942 -0.14(-2.86%)
Jul 29, 2002 5.090 5.095 4.571 4.742 394,402 -0.13(-2.60%)
Jul 26, 2002 5.045 5.076 4.720 4.869 26,126 +0.06(+1.22%)
Jul 25, 2002 4.771 5.036 4.756 4.810 116,906 +0.02(+0.47%)
Jul 24, 2002 4.724 4.878 4.544 4.787 195,064 +0.04(+0.86%)
Jul 23, 2002 4.562 4.900 4.431 4.747 526,785 +0.23(+5.21%)
Jul 22, 2002 5.194 5.366 4.480 4.512 414,042 -0.84(-15.63%)
Jul 19, 2002 5.266 5.533 5.194 5.347 251,525 -0.14(-2.55%)
Jul 17, 2002 5.465 5.632 5.324 5.487 232,040 -0.16(-2.79%)
Jul 12, 2002 5.519 5.790 5.420 5.645 271,673 +0.20(+3.73%)
Jul 11, 2002 5.826 5.871 5.442 5.442 849,118 -0.38(-6.59%)
Jul 10, 2002 5.984 6.210 5.758 5.826 780,480 -0.18(-2.93%)
Jul 09, 2002 6.102 6.102 5.826 6.002 402,528 -0.19(-2.99%)
Jul 08, 2002 6.300 6.300 6.188 6.188 266,802 -0.11(-1.79%)
Jul 05, 2002 6.188 6.431 5.984 6.300 122,884 +0.14(+2.20%)
Jul 04, 2002 5.465 6.300 5.465 6.165 294,036 +0.00(+0.00%)
Jul 03, 2002 5.465 6.300 5.465 6.165 294,036 +0.70(+12.81%)
Jul 02, 2002 6.052 6.057 5.189 5.465 338,318 -0.64(-10.44%)
Jul 01, 2002 6.447 6.454 5.953 6.102 183,994 -0.35(-5.46%)
Jun 28, 2002 5.935 6.662 5.871 6.454 666,231 +0.51(+8.59%)
Jun 27, 2002 5.883 6.029 5.876 5.944 462,531 +0.05(+0.77%)
Jun 26, 2002 5.917 5.948 5.867 5.898 1,186,108 -0.05(-0.84%)
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.