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 (%)
Jul 31, 2003 6.942 6.955 6.260 6.635 627,484 -0.34(-4.91%)
Jul 30, 2003 6.856 7.050 6.481 6.978 306,878 +0.20(+3.00%)
Jul 29, 2003 6.865 6.865 6.712 6.775 146,796 -0.01(-0.20%)
Jul 28, 2003 6.955 7.136 6.684 6.788 98,971 -0.19(-2.66%)
Jul 25, 2003 6.684 7.091 6.571 6.974 129,305 +0.28(+4.19%)
Jul 24, 2003 7.086 7.086 6.472 6.693 219,198 -0.33(-4.69%)
Jul 23, 2003 6.978 7.226 6.842 7.023 255,289 +0.05(+0.65%)
Jul 22, 2003 6.752 7.046 6.576 6.978 524,969 +0.35(+5.25%)
Jul 21, 2003 6.571 6.752 6.549 6.630 119,341 +0.08(+1.17%)
Jul 18, 2003 6.549 6.707 6.436 6.553 212,777 -0.04(-0.62%)
Jul 17, 2003 6.526 6.657 6.486 6.594 93,657 -0.07(-1.08%)
Jul 16, 2003 6.689 6.716 6.508 6.666 197,500 -0.06(-0.94%)
Jul 15, 2003 6.282 6.775 6.224 6.730 259,717 +0.49(+7.87%)
Jul 14, 2003 6.233 6.323 6.188 6.238 99,414 +0.14(+2.31%)
Jul 11, 2003 6.233 6.346 6.075 6.097 166,059 -0.09(-1.46%)
Jul 10, 2003 6.766 6.766 6.102 6.188 300,235 -0.59(-8.67%)
Jul 09, 2003 6.662 6.888 6.617 6.775 427,105 +0.09(+1.42%)
Jul 08, 2003 6.413 6.707 6.413 6.680 414,263 +0.27(+4.15%)
Jul 07, 2003 6.165 6.413 6.165 6.413 402,528 +0.22(+3.57%)
Jul 03, 2003 6.075 6.278 6.007 6.192 96,978 -0.06(-1.01%)
Jul 02, 2003 5.822 6.323 5.786 6.255 324,148 +0.45(+7.78%)
Jul 01, 2003 5.646 5.822 5.551 5.804 612,206 +0.09(+1.50%)
Jun 30, 2003 6.061 6.088 5.655 5.718 1,589,892 -0.34(-5.66%)
Jun 27, 2003 6.219 6.287 5.966 6.061 328,133 -0.05(-0.74%)
Jun 26, 2003 6.048 6.233 6.048 6.106 158,974 +0.04(+0.67%)
Jun 25, 2003 6.038 6.151 5.980 6.066 111,149 +0.02(+0.37%)
Jun 24, 2003 5.944 6.160 5.894 6.043 303,999 +0.08(+1.37%)
Jun 23, 2003 6.382 6.382 5.948 5.961 296,914 -0.34(-5.38%)
Jun 20, 2003 6.400 6.459 6.152 6.300 188,643 -0.12(-1.90%)
Jun 19, 2003 6.436 6.531 6.282 6.422 148,568 -0.01(-0.21%)
Jun 18, 2003 6.549 6.662 6.300 6.436 225,619 -0.08(-1.18%)
Jun 17, 2003 6.188 6.558 6.188 6.513 398,100 +0.09(+1.41%)
Jun 16, 2003 6.142 6.436 6.142 6.422 546,447 +0.34(+5.65%)
Jun 13, 2003 6.097 6.323 6.029 6.079 263,038 -0.13(-2.11%)
Jun 12, 2003 5.872 6.210 5.872 6.210 358,024 +0.34(+5.77%)
Jun 11, 2003 5.736 5.889 5.692 5.871 121,334 +0.14(+2.36%)
Jun 10, 2003 5.668 5.799 5.632 5.736 94,764 +0.00(+0.01%)
Jun 09, 2003 5.646 5.758 5.596 5.735 171,373 +0.09(+1.59%)
Jun 06, 2003 5.533 5.781 5.510 5.646 1,341,540 +0.08(+1.46%)
Jun 05, 2003 5.668 5.691 5.456 5.564 860,189 -0.06(-1.12%)
Jun 04, 2003 5.677 5.691 5.537 5.628 187,758 -0.06(-1.03%)
Jun 03, 2003 5.668 5.736 5.637 5.686 193,736 -0.00(-0.08%)
Jun 02, 2003 5.605 5.894 5.564 5.691 190,636 +0.05(+0.80%)
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%)
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.