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

Big 5 Sporting (NQ: BGFV )

3.385 -0.005 (-0.15%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 7, 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 (%)
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%)
May 01, 2003 5.587 5.587 5.186 5.479 219,750 -0.10(-1.78%)
Apr 30, 2003 6.016 6.147 5.574 5.578 113,312 -0.49(-8.03%)
Apr 29, 2003 5.885 6.359 5.817 6.065 668,566 +0.19(+3.22%)
Apr 28, 2003 5.799 5.953 5.772 5.876 427,084 +0.09(+1.51%)
Apr 25, 2003 5.709 5.872 5.655 5.788 202,454 +0.08(+1.39%)
Apr 24, 2003 5.817 5.863 5.709 5.709 69,406 -0.14(-2.47%)
Apr 23, 2003 5.858 5.872 5.718 5.854 120,851 +0.00(+0.08%)
Apr 22, 2003 5.845 5.867 5.781 5.849 87,368 +0.01(+0.15%)
Apr 21, 2003 5.705 5.854 5.705 5.840 83,820 +0.14(+2.45%)
Apr 17, 2003 5.709 5.759 5.646 5.700 52,775 +0.01(+0.24%)
Apr 16, 2003 5.660 5.763 5.538 5.687 53,884 -0.04(-0.63%)
Apr 15, 2003 5.488 5.750 5.488 5.723 41,910 +0.08(+1.36%)
Apr 14, 2003 5.574 5.750 5.484 5.646 239,264 +0.14(+2.62%)
Apr 11, 2003 5.633 5.633 5.488 5.502 176,510 -0.10(-1.85%)
Apr 10, 2003 5.547 5.606 5.385 5.606 97,790 +0.06(+1.06%)
Apr 09, 2003 5.412 5.637 5.357 5.547 152,339 +0.14(+2.59%)
Apr 08, 2003 5.389 5.421 5.371 5.407 117,525 -0.02(-0.33%)
Apr 07, 2003 5.308 5.655 5.294 5.425 389,165 +0.04(+0.67%)
Apr 04, 2003 5.254 5.412 5.254 5.389 216,424 +0.15(+2.93%)
Apr 03, 2003 5.073 5.299 4.952 5.236 130,608 +0.16(+3.20%)
Apr 02, 2003 4.983 5.073 4.866 5.073 210,659 +0.08(+1.53%)
Apr 01, 2003 5.001 5.033 4.961 4.997 246,804 +0.02(+0.45%)
Mar 31, 2003 5.023 5.024 4.952 4.974 107,990 +0.03(+0.54%)
Mar 28, 2003 4.852 5.078 4.780 4.948 106,438 +0.12(+2.53%)
Mar 27, 2003 4.920 4.961 4.740 4.825 165,201 +0.07(+1.42%)
Mar 26, 2003 4.866 4.938 4.758 4.758 103,999 -0.09(-1.86%)
Mar 25, 2003 4.870 4.938 4.807 4.848 40,357 +0.04(+0.84%)
Mar 24, 2003 4.888 4.929 4.672 4.807 139,035 -0.13(-2.65%)
Mar 21, 2003 4.604 4.952 4.514 4.938 44,792 +0.28(+6.11%)
Mar 20, 2003 4.713 4.825 4.510 4.654 96,459 -0.01(-0.30%)
Mar 19, 2003 4.361 4.929 4.244 4.667 270,530 +0.16(+3.50%)
Mar 18, 2003 4.338 4.510 4.338 4.510 59,871 +0.15(+3.41%)
Mar 17, 2003 4.180 4.383 4.171 4.361 244,364 +0.19(+4.54%)
Mar 14, 2003 4.262 4.465 4.171 4.171 233,942 -0.07(-1.70%)
Mar 13, 2003 4.113 4.510 4.113 4.244 119,743 +0.05(+1.29%)
Mar 12, 2003 4.176 4.194 4.126 4.189 95,351 -0.03(-0.64%)
Mar 11, 2003 4.343 4.442 4.131 4.217 53,440 -0.18(-4.10%)
Mar 10, 2003 4.212 4.451 4.212 4.397 58,319 +0.23(+5.61%)
Mar 07, 2003 4.171 4.207 4.063 4.163 388,278 -0.04(-0.84%)
Mar 06, 2003 4.126 4.226 4.050 4.198 127,282 +0.13(+3.21%)
Mar 05, 2003 4.149 4.171 4.036 4.068 91,803 -0.10(-2.49%)
Mar 04, 2003 4.189 4.262 4.108 4.171 48,562 -0.01(-0.32%)
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.