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

Big 5 Sporting (NQ: BGFV )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 29, 2002 5.966 6.043 5.804 6.042 41,910 +0.13(+2.13%)
Nov 27, 2002 5.890 6.043 5.890 5.917 50,336 +0.03(+0.54%)
Nov 26, 2002 6.088 6.178 5.790 5.885 91,137 -0.16(-2.61%)
Nov 25, 2002 5.867 6.241 5.863 6.043 86,037 +0.18(+3.00%)
Nov 22, 2002 5.908 5.908 5.777 5.867 459,015 +0.00(+0.08%)
Nov 21, 2002 5.854 6.038 5.750 5.863 480,081 +0.00(+0.00%)
Nov 20, 2002 5.795 5.863 5.772 5.863 92,911 -0.00(-0.08%)
Nov 19, 2002 5.930 5.930 5.488 5.867 147,905 -0.02(-0.31%)
Nov 18, 2002 6.009 6.038 5.750 5.886 293,814 -0.07(-1.13%)
Nov 15, 2002 5.581 6.011 5.581 5.953 93,355 +0.36(+6.45%)
Nov 14, 2002 5.412 5.727 5.405 5.592 351,468 +0.20(+3.77%)
Nov 13, 2002 5.051 5.389 5.051 5.389 134,156 +0.20(+3.91%)
Nov 12, 2002 5.127 5.208 4.785 5.186 89,363 +0.05(+0.97%)
Nov 11, 2002 5.236 5.403 5.136 5.136 23,948 -0.20(-3.81%)
Nov 08, 2002 5.222 5.479 5.222 5.340 57,210 -0.03(-0.50%)
Nov 07, 2002 5.236 5.407 5.236 5.366 39,249 +0.01(+0.25%)
Nov 06, 2002 5.231 5.394 5.231 5.353 53,884 +0.05(+0.85%)
Nov 05, 2002 5.457 5.457 5.236 5.308 32,375 -0.10(-1.92%)
Nov 04, 2002 5.366 5.511 5.339 5.412 137,704 +0.08(+1.44%)
Nov 01, 2002 5.294 5.366 5.186 5.335 96,238 +0.01(+0.17%)
Oct 31, 2002 4.974 5.353 4.974 5.326 197,576 +0.49(+10.18%)
Oct 30, 2002 4.741 4.848 4.622 4.834 95,351 +0.05(+1.13%)
Oct 29, 2002 4.848 4.848 4.645 4.780 91,581 -0.17(-3.47%)
Oct 28, 2002 4.758 4.952 4.622 4.952 39,027 +0.28(+6.09%)
Oct 25, 2002 4.735 4.776 4.645 4.667 133,934 +0.01(+0.29%)
Oct 24, 2002 4.559 4.735 4.510 4.654 210,841 +0.17(+3.72%)
Oct 23, 2002 4.546 4.631 4.474 4.487 140,769 -0.09(-2.03%)
Oct 22, 2002 4.753 4.753 4.555 4.580 6,874 -0.16(-3.28%)
Oct 21, 2002 4.663 4.758 4.510 4.735 31,709 +0.11(+2.44%)
Oct 18, 2002 4.600 4.667 4.600 4.622 5,352 +0.02(+0.49%)
Oct 17, 2002 4.555 4.600 4.474 4.600 34,761 +0.11(+2.51%)
Oct 16, 2002 4.528 4.586 4.244 4.487 419,766 -0.11(-2.45%)
Oct 15, 2002 4.378 4.613 4.271 4.600 19,291 +0.31(+7.26%)
Oct 14, 2002 4.217 4.383 4.217 4.289 276,263 +0.00(+0.11%)
Oct 11, 2002 3.996 4.289 3.991 4.284 54,549 +0.18(+4.40%)
Oct 10, 2002 3.852 4.104 3.743 4.104 85,815 +0.23(+5.81%)
Oct 09, 2002 3.902 4.023 3.856 3.878 9,091 -0.04(-1.04%)
Oct 08, 2002 3.946 4.032 3.815 3.919 43,018 -0.03(-0.69%)
Oct 07, 2002 4.131 4.307 3.905 3.946 37,475 -0.32(-7.51%)
Oct 04, 2002 4.284 4.559 4.185 4.266 18,305 +0.09(+2.27%)
Oct 03, 2002 4.244 4.483 4.104 4.171 17,296 -0.14(-3.14%)
Oct 02, 2002 4.352 4.370 4.221 4.307 18,848 -0.16(-3.54%)
Oct 01, 2002 4.645 4.645 4.356 4.465 10,643 -0.16(-3.41%)
Sep 30, 2002 4.307 4.645 4.307 4.622 58,700 +0.08(+1.70%)
Sep 27, 2002 4.374 4.740 4.307 4.545 67,854 +0.17(+3.91%)
Sep 26, 2002 4.244 4.419 4.244 4.374 334,393 +0.07(+1.68%)
Sep 25, 2002 4.068 4.307 3.991 4.302 98,455 +0.29(+7.19%)
Sep 24, 2002 4.059 4.124 4.014 4.014 203,563 -0.05(-1.11%)
Sep 23, 2002 4.063 4.104 4.058 4.059 103,555 -0.05(-1.10%)
Sep 20, 2002 4.059 4.104 3.946 4.104 25,500 +0.05(+1.11%)
Sep 19, 2002 4.104 4.104 4.059 4.059 112,425 -0.05(-1.10%)
Sep 18, 2002 4.231 4.231 4.059 4.104 814,475 -0.13(-3.09%)
Sep 17, 2002 4.465 4.465 4.230 4.235 108,434 -0.23(-5.15%)
Sep 16, 2002 4.447 4.465 4.374 4.465 6,231,081 +0.00(+0.00%)
Sep 13, 2002 4.510 4.510 4.460 4.465 282,948 -0.07(-1.49%)
Sep 12, 2002 4.555 4.888 4.456 4.532 27,053 -0.02(-0.50%)
Sep 11, 2002 4.555 4.758 4.555 4.555 10,643 +0.02(+0.50%)
Sep 10, 2002 4.762 4.762 4.532 4.532 2,572,261 -0.11(-2.43%)
Sep 09, 2002 4.861 4.916 4.600 4.645 77,833 -0.25(-5.07%)
Sep 06, 2002 4.916 4.979 4.690 4.893 79,828 +0.06(+1.31%)
Sep 05, 2002 4.870 4.961 4.758 4.830 14,191 -0.05(-0.92%)
Sep 04, 2002 4.983 5.069 4.780 4.875 49,006 -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.