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 (%)
Dec 31, 2003 9.494 9.557 9.304 9.462 179,787 -0.06(-0.62%)
Dec 30, 2003 9.435 9.652 9.435 9.521 381,611 -0.04(-0.38%)
Dec 29, 2003 9.507 9.575 9.466 9.557 145,769 +0.10(+1.10%)
Dec 26, 2003 9.498 9.606 9.421 9.453 23,133 -0.09(-0.90%)
Dec 24, 2003 9.611 9.661 9.507 9.539 62,261 -0.04(-0.38%)
Dec 23, 2003 9.485 9.715 9.485 9.575 181,786 +0.07(+0.71%)
Dec 22, 2003 9.679 9.679 9.430 9.507 140,893 -0.13(-1.36%)
Dec 19, 2003 9.692 9.710 9.476 9.638 165,793 +0.11(+1.19%)
Dec 18, 2003 9.620 9.823 9.476 9.525 242,655 -0.13(-1.31%)
Dec 17, 2003 9.485 9.814 9.485 9.652 204,492 +0.18(+1.86%)
Dec 16, 2003 9.457 9.539 9.394 9.476 379,884 -0.10(-1.08%)
Dec 15, 2003 10.09 10.31 9.543 9.579 351,056 -0.40(-4.03%)
Dec 12, 2003 10.03 10.05 9.819 9.981 116,516 +0.02(+0.18%)
Dec 11, 2003 9.566 9.968 9.616 9.963 159,054 +0.40(+4.15%)
Dec 10, 2003 9.439 9.719 9.394 9.566 353,257 +0.13(+1.34%)
Dec 09, 2003 9.394 9.566 9.363 9.439 401,992 +0.01(+0.10%)
Dec 08, 2003 9.453 9.575 9.295 9.430 360,674 -0.01(-0.10%)
Dec 05, 2003 9.597 9.611 9.399 9.439 230,318 -0.16(-1.65%)
Dec 04, 2003 9.168 9.597 9.146 9.597 398,211 +0.44(+4.83%)
Dec 03, 2003 9.593 9.679 9.155 9.155 746,827 -0.33(-3.48%)
Dec 02, 2003 9.728 9.823 9.372 9.485 705,335 -0.23(-2.33%)
Dec 01, 2003 10.00 10.11 9.665 9.710 954,293 -0.04(-0.42%)
Nov 28, 2003 9.575 9.774 9.561 9.751 129,894 +0.18(+1.84%)
Nov 26, 2003 9.485 9.611 9.354 9.575 260,910 +0.04(+0.38%)
Nov 25, 2003 9.489 9.566 9.394 9.539 393,231 +0.15(+1.64%)
Nov 24, 2003 9.326 9.530 9.326 9.385 406,055 +0.08(+0.87%)
Nov 21, 2003 9.263 9.363 9.137 9.304 1,488,496 +0.04(+0.44%)
Nov 20, 2003 9.223 9.268 9.042 9.263 877,596 +0.08(+0.84%)
Nov 19, 2003 9.146 9.426 9.024 9.186 603,708 +0.20(+2.21%)
Nov 18, 2003 8.378 9.223 8.378 8.988 6,022,045 +0.80(+9.82%)
Nov 17, 2003 8.635 8.635 8.130 8.184 701,484 -0.46(-5.33%)
Nov 14, 2003 8.649 8.870 8.608 8.644 302,771 +0.06(+0.68%)
Nov 13, 2003 8.577 8.613 8.468 8.586 174,741 -0.02(-0.21%)
Nov 12, 2003 8.468 8.703 8.468 8.604 193,286 +0.05(+0.53%)
Nov 11, 2003 8.744 8.744 8.459 8.559 288,326 -0.23(-2.62%)
Nov 10, 2003 8.925 8.925 8.748 8.789 44,061 -0.09(-0.97%)
Nov 07, 2003 8.902 8.988 8.807 8.875 131,328 -0.00(-0.05%)
Nov 06, 2003 8.708 8.920 8.351 8.879 240,950 +0.14(+1.55%)
Nov 05, 2003 8.798 8.803 8.717 8.744 105,197 -0.07(-0.77%)
Nov 04, 2003 8.694 8.911 8.694 8.812 214,540 +0.05(+0.57%)
Nov 03, 2003 8.455 8.762 8.337 8.762 571,249 +0.33(+3.97%)
Oct 31, 2003 8.355 8.504 8.315 8.428 521,298 +0.07(+0.86%)
Oct 30, 2003 7.972 8.401 8.130 8.355 455,833 +0.38(+4.82%)
Oct 29, 2003 7.904 7.972 7.795 7.972 93,498 +0.07(+0.86%)
Oct 28, 2003 7.768 7.904 7.737 7.904 110,524 +0.09(+1.21%)
Oct 27, 2003 7.678 7.813 7.678 7.809 244,882 +0.17(+2.18%)
Oct 24, 2003 7.741 7.773 7.642 7.642 203,921 -0.16(-2.08%)
Oct 23, 2003 7.610 7.859 7.538 7.804 164,952 +0.13(+1.71%)
Oct 22, 2003 7.696 7.696 7.601 7.673 109,820 -0.01(-0.12%)
Oct 21, 2003 7.642 7.719 7.579 7.682 262,529 +0.03(+0.41%)
Oct 20, 2003 7.421 7.655 7.421 7.651 92,003 +0.24(+3.29%)
Oct 17, 2003 7.470 7.497 7.384 7.407 60,518 +0.02(+0.31%)
Oct 16, 2003 7.398 7.452 7.281 7.384 66,428 -0.01(-0.18%)
Oct 15, 2003 7.452 7.533 7.398 7.398 71,215 -0.05(-0.73%)
Oct 14, 2003 7.271 7.452 7.253 7.452 60,461 +0.19(+2.55%)
Oct 13, 2003 6.865 7.267 6.842 7.267 87,730 +0.42(+6.13%)
Oct 10, 2003 6.793 6.856 6.730 6.847 145,094 +0.05(+0.73%)
Oct 09, 2003 7.190 7.285 6.599 6.797 154,501 -0.40(-5.52%)
Oct 08, 2003 7.475 7.497 7.195 7.195 82,062 -0.25(-3.40%)
Oct 07, 2003 7.254 7.452 7.226 7.448 38,109 +0.10(+1.35%)
Oct 06, 2003 7.344 7.375 7.159 7.348 74,959 +0.19(+2.65%)
Oct 03, 2003 7.000 7.271 7.000 7.159 433,615 +0.18(+2.59%)
Oct 02, 2003 7.104 7.131 6.978 6.978 22,885 -0.10(-1.47%)
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.