Skip to main content

Big 5 Sporting (NQ: BGFV )

3.980 +0.020 (+0.51%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.