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

Big 5 Sporting (NQ: BGFV )

2.020 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Nov 28, 2003 8.955 9.141 8.942 9.119 138,890 +0.16(+1.84%)
Nov 26, 2003 8.870 8.988 8.748 8.955 278,980 +0.03(+0.38%)
Nov 25, 2003 8.874 8.946 8.786 8.921 420,465 +0.14(+1.64%)
Nov 24, 2003 8.722 8.912 8.722 8.777 434,178 +0.08(+0.87%)
Nov 21, 2003 8.663 8.756 8.545 8.701 1,591,586 +0.04(+0.44%)
Nov 20, 2003 8.625 8.667 8.456 8.663 938,376 +0.07(+0.84%)
Nov 19, 2003 8.553 8.815 8.439 8.591 645,520 +0.19(+2.21%)
Nov 18, 2003 7.835 8.625 7.835 8.406 6,439,117 +0.75(+9.82%)
Nov 17, 2003 8.076 8.076 7.603 7.654 750,067 -0.43(-5.33%)
Nov 14, 2003 8.089 8.295 8.051 8.085 323,740 +0.05(+0.68%)
Nov 13, 2003 8.021 8.055 7.920 8.030 186,843 -0.02(-0.21%)
Nov 12, 2003 7.920 8.139 7.920 8.047 206,673 +0.04(+0.53%)
Nov 11, 2003 8.177 8.177 7.911 8.004 308,294 -0.22(-2.62%)
Nov 10, 2003 8.346 8.346 8.182 8.220 47,112 -0.08(-0.97%)
Nov 07, 2003 8.325 8.406 8.237 8.300 140,424 -0.00(-0.05%)
Nov 06, 2003 8.144 8.342 7.810 8.304 257,637 +0.13(+1.55%)
Nov 05, 2003 8.228 8.232 8.152 8.177 112,483 -0.06(-0.77%)
Nov 04, 2003 8.131 8.334 8.131 8.241 229,398 +0.05(+0.57%)
Nov 03, 2003 7.907 8.194 7.797 8.194 610,813 +0.31(+3.97%)
Oct 31, 2003 7.814 7.954 7.776 7.882 557,402 +0.07(+0.86%)
Oct 30, 2003 7.455 7.856 7.603 7.814 487,403 +0.36(+4.82%)
Oct 29, 2003 7.392 7.455 7.290 7.455 99,973 +0.06(+0.86%)
Oct 28, 2003 7.265 7.392 7.236 7.392 118,179 +0.09(+1.21%)
Oct 27, 2003 7.181 7.307 7.181 7.303 261,842 +0.16(+2.18%)
Oct 24, 2003 7.240 7.269 7.147 7.147 218,044 -0.15(-2.08%)
Oct 23, 2003 7.117 7.350 7.050 7.299 176,376 +0.12(+1.71%)
Oct 22, 2003 7.198 7.198 7.109 7.176 117,426 -0.01(-0.12%)
Oct 21, 2003 7.147 7.219 7.088 7.185 280,711 +0.03(+0.41%)
Oct 20, 2003 6.940 7.160 6.940 7.155 98,375 +0.23(+3.29%)
Oct 17, 2003 6.986 7.012 6.906 6.927 64,710 +0.02(+0.31%)
Oct 16, 2003 6.919 6.969 6.809 6.906 71,028 -0.01(-0.18%)
Oct 15, 2003 6.969 7.045 6.919 6.919 76,147 -0.05(-0.73%)
Oct 14, 2003 6.801 6.969 6.784 6.969 64,648 +0.17(+2.55%)
Oct 13, 2003 6.420 6.796 6.399 6.796 93,806 +0.39(+6.13%)
Oct 10, 2003 6.353 6.412 6.294 6.403 155,142 +0.05(+0.73%)
Oct 09, 2003 6.724 6.813 6.171 6.357 165,202 -0.37(-5.52%)
Oct 08, 2003 6.991 7.012 6.729 6.729 87,745 -0.24(-3.40%)
Oct 07, 2003 6.784 6.969 6.758 6.965 40,748 +0.09(+1.35%)
Oct 06, 2003 6.868 6.898 6.695 6.872 80,150 +0.18(+2.65%)
Oct 03, 2003 6.547 6.801 6.547 6.695 463,646 +0.17(+2.59%)
Oct 02, 2003 6.644 6.670 6.526 6.526 24,470 -0.10(-1.47%)
Oct 01, 2003 6.454 6.632 6.382 6.623 159,383 +0.17(+2.62%)
Sep 30, 2003 6.610 6.610 6.441 6.454 90,297 -0.13(-1.99%)
Sep 29, 2003 6.526 6.610 6.353 6.585 1,673,342 +0.10(+1.56%)
Sep 26, 2003 6.539 6.598 6.479 6.484 66,523 -0.00(-0.07%)
Sep 25, 2003 6.556 6.682 6.463 6.488 122,573 -0.11(-1.60%)
Sep 24, 2003 6.594 6.572 6.547 6.594 51,087 +0.00(+0.00%)
Sep 23, 2003 6.412 6.640 6.382 6.594 99,670 +0.16(+2.56%)
Sep 22, 2003 6.602 6.632 6.344 6.429 281,644 -0.27(-3.97%)
Sep 19, 2003 6.653 6.716 6.522 6.695 356,075 +0.10(+1.54%)
Sep 18, 2003 6.353 6.653 6.336 6.594 959,293 +0.26(+4.07%)
Sep 17, 2003 6.382 6.509 6.311 6.336 138,719 -0.09(-1.45%)
Sep 16, 2003 6.344 6.543 6.256 6.429 222,982 +0.05(+0.73%)
Sep 15, 2003 6.530 6.572 6.382 6.382 49,243 -0.15(-2.26%)
Sep 12, 2003 6.530 6.632 6.518 6.530 170,221 -0.09(-1.40%)
Sep 11, 2003 6.492 6.632 6.492 6.623 43,561 +0.18(+2.75%)
Sep 10, 2003 6.539 6.708 6.425 6.446 175,666 -0.12(-1.86%)
Sep 09, 2003 6.923 6.923 6.556 6.568 318,188 -0.34(-4.89%)
Sep 08, 2003 6.991 7.181 6.889 6.906 100,380 -0.17(-2.45%)
Sep 05, 2003 7.181 7.181 6.915 7.079 122,744 -0.10(-1.35%)
Sep 04, 2003 7.269 7.413 7.122 7.176 140,864 -0.12(-1.68%)
Sep 03, 2003 7.172 7.468 7.155 7.299 471,364 +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.