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 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%)
Nov 03, 2003 8.442 8.749 8.325 8.749 572,110 +0.33(+3.97%)
Oct 31, 2003 8.343 8.492 8.302 8.415 522,084 +0.07(+0.86%)
Oct 30, 2003 7.960 8.388 8.117 8.343 456,520 +0.38(+4.82%)
Oct 29, 2003 7.892 7.960 7.784 7.960 93,639 +0.07(+0.86%)
Oct 28, 2003 7.757 7.892 7.725 7.892 110,691 +0.09(+1.21%)
Oct 27, 2003 7.666 7.802 7.666 7.797 245,251 +0.17(+2.18%)
Oct 24, 2003 7.730 7.761 7.630 7.631 204,228 -0.16(-2.08%)
Oct 23, 2003 7.599 7.847 7.527 7.793 165,201 +0.13(+1.71%)
Oct 22, 2003 7.684 7.684 7.590 7.662 109,986 -0.01(-0.12%)
Oct 21, 2003 7.630 7.707 7.567 7.671 262,925 +0.03(+0.41%)
Oct 20, 2003 7.409 7.644 7.409 7.639 92,142 +0.24(+3.29%)
Oct 17, 2003 7.459 7.486 7.373 7.396 60,610 +0.02(+0.31%)
Oct 16, 2003 7.387 7.441 7.270 7.373 66,528 -0.01(-0.18%)
Oct 15, 2003 7.441 7.522 7.387 7.387 71,322 -0.05(-0.73%)
Oct 14, 2003 7.261 7.441 7.242 7.441 60,552 +0.18(+2.55%)
Oct 13, 2003 6.855 7.256 6.832 7.256 87,862 +0.42(+6.13%)
Oct 10, 2003 6.783 6.846 6.719 6.837 145,312 +0.05(+0.73%)
Oct 09, 2003 7.179 7.274 6.589 6.787 154,734 -0.40(-5.52%)
Oct 08, 2003 7.463 7.486 7.184 7.184 82,185 -0.25(-3.40%)
Oct 07, 2003 7.243 7.441 7.215 7.436 38,167 +0.10(+1.35%)
Oct 06, 2003 7.333 7.364 7.148 7.337 75,072 +0.19(+2.65%)
Oct 03, 2003 6.990 7.261 6.990 7.148 434,268 +0.18(+2.59%)
Oct 02, 2003 7.094 7.121 6.967 6.967 22,919 -0.10(-1.47%)
Oct 01, 2003 6.891 7.080 6.814 7.071 149,284 +0.18(+2.62%)
Sep 30, 2003 7.058 7.058 6.877 6.891 84,576 -0.14(-1.99%)
Sep 29, 2003 6.967 7.058 6.783 7.031 1,567,316 +0.11(+1.56%)
Sep 26, 2003 6.981 7.044 6.918 6.922 62,308 -0.00(-0.07%)
Sep 25, 2003 6.999 7.134 6.900 6.927 114,807 -0.11(-1.60%)
Sep 24, 2003 7.040 7.017 6.990 7.040 47,850 +0.00(+0.00%)
Sep 23, 2003 6.846 7.089 6.814 7.040 93,355 +0.18(+2.56%)
Sep 22, 2003 7.049 7.080 6.774 6.864 263,798 -0.28(-3.97%)
Sep 19, 2003 7.103 7.170 6.963 7.148 333,513 +0.11(+1.54%)
Sep 18, 2003 6.783 7.103 6.764 7.040 898,510 +0.28(+4.07%)
Sep 17, 2003 6.814 6.949 6.737 6.764 129,930 -0.10(-1.45%)
Sep 16, 2003 6.774 6.985 6.679 6.864 208,854 +0.05(+0.73%)
Sep 15, 2003 6.972 7.017 6.814 6.814 46,123 -0.16(-2.26%)
Sep 12, 2003 6.972 7.080 6.958 6.972 159,435 -0.10(-1.40%)
Sep 11, 2003 6.931 7.080 6.931 7.071 40,801 +0.19(+2.75%)
Sep 10, 2003 6.981 7.161 6.859 6.882 164,536 -0.13(-1.86%)
Sep 09, 2003 7.391 7.391 6.999 7.013 298,027 -0.36(-4.89%)
Sep 08, 2003 7.463 7.666 7.355 7.373 94,020 -0.18(-2.45%)
Sep 05, 2003 7.666 7.666 7.382 7.558 114,966 -0.10(-1.35%)
Sep 04, 2003 7.761 7.914 7.603 7.662 131,939 -0.13(-1.68%)
Sep 03, 2003 7.657 7.973 7.639 7.793 441,497 +0.13(+1.65%)
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.