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

Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 8.968 9.154 8.956 9.133 138,681 +0.16(+1.84%)
Nov 26, 2003 8.884 9.002 8.761 8.968 278,560 +0.03(+0.38%)
Nov 25, 2003 8.888 8.960 8.799 8.934 419,832 +0.14(+1.64%)
Nov 24, 2003 8.736 8.926 8.736 8.791 433,524 +0.08(+0.87%)
Nov 21, 2003 8.676 8.769 8.558 8.714 1,589,190 +0.04(+0.44%)
Nov 20, 2003 8.638 8.681 8.469 8.676 936,964 +0.07(+0.84%)
Nov 19, 2003 8.566 8.829 8.452 8.604 644,548 +0.19(+2.21%)
Nov 18, 2003 7.847 8.638 7.847 8.418 6,429,425 +0.75(+9.82%)
Nov 17, 2003 8.088 8.088 7.614 7.665 748,938 -0.43(-5.33%)
Nov 14, 2003 8.101 8.308 8.063 8.097 323,252 +0.05(+0.68%)
Nov 13, 2003 8.033 8.067 7.932 8.042 186,562 -0.02(-0.21%)
Nov 12, 2003 7.932 8.152 7.932 8.059 206,362 +0.04(+0.53%)
Nov 11, 2003 8.190 8.190 7.923 8.016 307,830 -0.22(-2.62%)
Nov 10, 2003 8.359 8.359 8.194 8.232 47,041 -0.08(-0.97%)
Nov 07, 2003 8.338 8.418 8.249 8.312 140,212 -0.00(-0.05%)
Nov 06, 2003 8.156 8.355 7.822 8.317 257,250 +0.13(+1.55%)
Nov 05, 2003 8.241 8.245 8.164 8.190 112,314 -0.06(-0.77%)
Nov 04, 2003 8.143 8.346 8.143 8.253 229,053 +0.05(+0.57%)
Nov 03, 2003 7.919 8.207 7.809 8.207 609,893 +0.31(+3.97%)
Oct 31, 2003 7.826 7.966 7.788 7.894 556,563 +0.07(+0.86%)
Oct 30, 2003 7.466 7.868 7.614 7.826 486,670 +0.36(+4.82%)
Oct 29, 2003 7.403 7.466 7.301 7.466 99,823 +0.06(+0.86%)
Oct 28, 2003 7.276 7.403 7.246 7.403 118,001 +0.09(+1.21%)
Oct 27, 2003 7.191 7.318 7.191 7.314 261,448 +0.16(+2.18%)
Oct 24, 2003 7.251 7.280 7.158 7.158 217,716 -0.15(-2.08%)
Oct 23, 2003 7.128 7.361 7.060 7.310 176,111 +0.12(+1.71%)
Oct 22, 2003 7.208 7.208 7.120 7.187 117,249 -0.01(-0.12%)
Oct 21, 2003 7.158 7.230 7.098 7.196 280,288 +0.03(+0.41%)
Oct 20, 2003 6.950 7.170 6.950 7.166 98,227 +0.23(+3.29%)
Oct 17, 2003 6.997 7.022 6.917 6.938 64,612 +0.02(+0.31%)
Oct 16, 2003 6.929 6.980 6.819 6.917 70,922 -0.01(-0.18%)
Oct 15, 2003 6.980 7.056 6.929 6.929 76,032 -0.05(-0.73%)
Oct 14, 2003 6.811 6.980 6.794 6.980 64,551 +0.17(+2.55%)
Oct 13, 2003 6.430 6.807 6.409 6.807 93,665 +0.39(+6.13%)
Oct 10, 2003 6.362 6.422 6.303 6.413 154,909 +0.05(+0.73%)
Oct 09, 2003 6.735 6.823 6.180 6.367 164,953 -0.37(-5.52%)
Oct 08, 2003 7.001 7.022 6.739 6.739 87,613 -0.24(-3.40%)
Oct 07, 2003 6.794 6.980 6.768 6.976 40,687 +0.09(+1.35%)
Oct 06, 2003 6.878 6.908 6.705 6.883 80,030 +0.18(+2.65%)
Oct 03, 2003 6.557 6.811 6.557 6.705 462,948 +0.17(+2.59%)
Oct 02, 2003 6.654 6.680 6.536 6.536 24,433 -0.10(-1.47%)
Oct 01, 2003 6.464 6.642 6.392 6.633 159,143 +0.17(+2.62%)
Sep 30, 2003 6.620 6.620 6.451 6.464 90,161 -0.13(-1.99%)
Sep 29, 2003 6.536 6.620 6.362 6.595 1,670,823 +0.10(+1.56%)
Sep 26, 2003 6.548 6.608 6.489 6.493 66,423 -0.00(-0.07%)
Sep 25, 2003 6.565 6.692 6.472 6.498 122,389 -0.11(-1.60%)
Sep 24, 2003 6.603 6.582 6.557 6.603 51,010 +0.00(+0.00%)
Sep 23, 2003 6.422 6.650 6.392 6.603 99,520 +0.16(+2.56%)
Sep 22, 2003 6.612 6.642 6.354 6.438 281,220 -0.27(-3.97%)
Sep 19, 2003 6.663 6.726 6.532 6.705 355,539 +0.10(+1.54%)
Sep 18, 2003 6.362 6.663 6.345 6.603 957,849 +0.26(+4.07%)
Sep 17, 2003 6.392 6.519 6.320 6.345 138,510 -0.09(-1.45%)
Sep 16, 2003 6.354 6.553 6.265 6.438 222,647 +0.05(+0.73%)
Sep 15, 2003 6.540 6.582 6.392 6.392 49,169 -0.15(-2.26%)
Sep 12, 2003 6.540 6.642 6.527 6.540 169,965 -0.09(-1.40%)
Sep 11, 2003 6.502 6.642 6.502 6.633 43,495 +0.18(+2.75%)
Sep 10, 2003 6.548 6.718 6.434 6.455 175,402 -0.12(-1.86%)
Sep 09, 2003 6.933 6.933 6.565 6.578 317,709 -0.34(-4.89%)
Sep 08, 2003 7.001 7.191 6.900 6.917 100,229 -0.17(-2.45%)
Sep 05, 2003 7.191 7.191 6.925 7.090 122,559 -0.10(-1.35%)
Sep 04, 2003 7.280 7.424 7.132 7.187 140,652 -0.12(-1.68%)
Sep 03, 2003 7.183 7.479 7.166 7.310 470,654 +0.12(+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.