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

Big 5 Sporting (NQ: BGFV )

3.155 +0.125 (+4.13%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 19, 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 (%)
Jan 30, 2004 11.22 11.27 10.94 11.08 168,083 -0.18(-1.64%)
Jan 29, 2004 10.62 11.27 10.62 11.27 289,601 +0.51(+4.78%)
Jan 28, 2004 11.00 11.11 10.64 10.75 214,650 -0.28(-2.50%)
Jan 27, 2004 11.24 11.25 11.03 11.03 218,642 -0.16(-1.41%)
Jan 26, 2004 11.15 11.24 10.97 11.18 188,262 +0.04(+0.32%)
Jan 23, 2004 10.88 11.15 10.76 11.15 169,192 +0.32(+3.00%)
Jan 22, 2004 10.71 10.89 10.71 10.82 294,701 +0.12(+1.10%)
Jan 21, 2004 10.87 10.87 10.37 10.71 197,576 -0.23(-2.10%)
Jan 20, 2004 9.926 10.95 9.926 10.94 506,025 +1.00(+10.03%)
Jan 16, 2004 9.948 10.05 9.858 9.939 211,324 +0.02(+0.23%)
Jan 15, 2004 9.865 10.07 9.772 9.917 90,102 -0.02(-0.18%)
Jan 14, 2004 9.917 9.962 9.799 9.935 83,461 +0.06(+0.64%)
Jan 13, 2004 9.371 9.894 9.308 9.872 227,798 +0.43(+4.54%)
Jan 12, 2004 9.727 9.818 9.281 9.443 253,789 -0.30(-3.06%)
Jan 09, 2004 9.781 9.854 9.700 9.741 294,508 -0.07(-0.69%)
Jan 08, 2004 9.890 9.921 9.705 9.808 219,988 -0.31(-3.08%)
Jan 07, 2004 10.01 10.15 9.921 10.12 185,697 +0.18(+1.77%)
Jan 06, 2004 9.687 10.12 9.673 9.944 676,105 +0.27(+2.75%)
Jan 05, 2004 9.606 9.696 9.606 9.678 248,356 +0.03(+0.33%)
Jan 02, 2004 9.479 9.651 9.479 9.646 217,089 +0.20(+2.10%)
Dec 31, 2003 9.479 9.542 9.290 9.448 180,058 -0.06(-0.62%)
Dec 30, 2003 9.421 9.637 9.421 9.506 382,187 -0.04(-0.38%)
Dec 29, 2003 9.493 9.560 9.452 9.542 145,989 +0.10(+1.10%)
Dec 26, 2003 9.484 9.592 9.407 9.439 23,168 -0.09(-0.90%)
Dec 24, 2003 9.597 9.646 9.493 9.524 62,355 -0.04(-0.38%)
Dec 23, 2003 9.470 9.700 9.470 9.560 182,060 +0.07(+0.71%)
Dec 22, 2003 9.664 9.664 9.416 9.493 141,106 -0.13(-1.36%)
Dec 19, 2003 9.678 9.696 9.461 9.624 166,043 +0.11(+1.19%)
Dec 18, 2003 9.606 9.808 9.461 9.511 243,021 -0.13(-1.31%)
Dec 17, 2003 9.470 9.799 9.470 9.637 204,800 +0.18(+1.86%)
Dec 16, 2003 9.443 9.524 9.380 9.461 380,457 -0.10(-1.08%)
Dec 15, 2003 10.07 10.30 9.529 9.565 351,585 -0.40(-4.03%)
Dec 12, 2003 10.01 10.03 9.804 9.966 116,691 +0.02(+0.18%)
Dec 11, 2003 9.551 9.953 9.601 9.948 159,293 +0.40(+4.15%)
Dec 10, 2003 9.425 9.705 9.380 9.551 353,790 +0.13(+1.34%)
Dec 09, 2003 9.380 9.551 9.349 9.425 402,598 +0.01(+0.10%)
Dec 08, 2003 9.439 9.560 9.281 9.416 361,218 -0.01(-0.10%)
Dec 05, 2003 9.583 9.597 9.385 9.425 230,665 -0.16(-1.65%)
Dec 04, 2003 9.155 9.583 9.132 9.583 398,811 +0.44(+4.83%)
Dec 03, 2003 9.579 9.664 9.141 9.141 747,953 -0.33(-3.48%)
Dec 02, 2003 9.714 9.808 9.358 9.470 706,398 -0.23(-2.33%)
Dec 01, 2003 9.989 10.10 9.651 9.696 955,732 -0.04(-0.42%)
Nov 28, 2003 9.560 9.759 9.547 9.736 130,089 +0.18(+1.84%)
Nov 26, 2003 9.470 9.597 9.339 9.560 261,304 +0.04(+0.38%)
Nov 25, 2003 9.475 9.551 9.380 9.524 393,824 +0.15(+1.64%)
Nov 24, 2003 9.312 9.515 9.312 9.371 406,667 +0.08(+0.87%)
Nov 21, 2003 9.249 9.349 9.123 9.290 1,490,740 +0.04(+0.44%)
Nov 20, 2003 9.209 9.254 9.028 9.249 878,919 +0.08(+0.84%)
Nov 19, 2003 9.132 9.412 9.010 9.173 604,618 +0.20(+2.21%)
Nov 18, 2003 8.365 9.209 8.365 8.974 6,031,123 +0.80(+9.82%)
Nov 17, 2003 8.622 8.622 8.117 8.171 702,542 -0.46(-5.33%)
Nov 14, 2003 8.636 8.857 8.595 8.631 303,227 +0.06(+0.68%)
Nov 13, 2003 8.564 8.600 8.456 8.573 175,004 -0.02(-0.21%)
Nov 12, 2003 8.456 8.690 8.456 8.591 193,578 +0.05(+0.53%)
Nov 11, 2003 8.731 8.731 8.447 8.546 288,760 -0.23(-2.62%)
Nov 10, 2003 8.911 8.911 8.735 8.776 44,127 -0.09(-0.97%)
Nov 07, 2003 8.889 8.974 8.794 8.861 131,526 -0.00(-0.05%)
Nov 06, 2003 8.695 8.907 8.338 8.866 241,313 +0.14(+1.55%)
Nov 05, 2003 8.785 8.789 8.704 8.731 105,356 -0.07(-0.77%)
Nov 04, 2003 8.681 8.898 8.681 8.798 214,863 +0.05(+0.57%)
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.