Skip to main content

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

Historical Prices

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.