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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2003 5.929 6.058 5.494 5.498 114,969 -0.48(-8.03%)
Apr 29, 2003 5.800 6.267 5.734 5.978 678,340 +0.19(+3.22%)
Apr 28, 2003 5.716 5.867 5.689 5.791 433,328 +0.09(+1.51%)
Apr 25, 2003 5.627 5.787 5.574 5.705 205,414 +0.08(+1.39%)
Apr 24, 2003 5.734 5.778 5.627 5.627 70,421 -0.14(-2.47%)
Apr 23, 2003 5.774 5.787 5.636 5.769 122,618 +0.00(+0.08%)
Apr 22, 2003 5.760 5.783 5.698 5.765 88,645 +0.01(+0.15%)
Apr 21, 2003 5.623 5.769 5.623 5.756 85,045 +0.14(+2.45%)
Apr 17, 2003 5.627 5.676 5.565 5.618 53,547 +0.01(+0.24%)
Apr 16, 2003 5.578 5.680 5.458 5.605 54,672 -0.04(-0.63%)
Apr 15, 2003 5.409 5.667 5.409 5.640 42,522 +0.08(+1.36%)
Apr 14, 2003 5.494 5.667 5.405 5.565 242,762 +0.14(+2.62%)
Apr 11, 2003 5.551 5.551 5.409 5.423 179,090 -0.10(-1.85%)
Apr 10, 2003 5.467 5.525 5.307 5.525 99,219 +0.06(+1.06%)
Apr 09, 2003 5.334 5.556 5.280 5.467 154,567 +0.14(+2.59%)
Apr 08, 2003 5.311 5.342 5.294 5.329 119,243 -0.02(-0.33%)
Apr 07, 2003 5.231 5.574 5.218 5.347 394,854 +0.04(+0.67%)
Apr 04, 2003 5.178 5.334 5.178 5.311 219,588 +0.15(+2.93%)
Apr 03, 2003 5.000 5.222 4.880 5.160 132,518 +0.16(+3.20%)
Apr 02, 2003 4.911 5.000 4.796 5.000 213,739 +0.08(+1.53%)
Apr 01, 2003 4.929 4.960 4.889 4.925 250,412 +0.02(+0.45%)
Mar 31, 2003 4.951 4.951 4.880 4.902 109,569 +0.03(+0.54%)
Mar 28, 2003 4.782 5.005 4.711 4.876 107,994 +0.12(+2.53%)
Mar 27, 2003 4.849 4.889 4.671 4.756 167,616 +0.07(+1.42%)
Mar 26, 2003 4.796 4.867 4.689 4.689 105,519 -0.09(-1.86%)
Mar 25, 2003 4.800 4.867 4.738 4.778 40,947 +0.04(+0.84%)
Mar 24, 2003 4.818 4.858 4.605 4.738 141,067 -0.13(-2.65%)
Mar 21, 2003 4.538 4.880 4.449 4.867 45,447 +0.28(+6.11%)
Mar 20, 2003 4.645 4.756 4.445 4.586 97,870 -0.01(-0.30%)
Mar 19, 2003 4.298 4.858 4.182 4.600 274,486 +0.16(+3.50%)
Mar 18, 2003 4.276 4.445 4.276 4.445 60,746 +0.15(+3.41%)
Mar 17, 2003 4.120 4.320 4.111 4.298 247,937 +0.19(+4.54%)
Mar 14, 2003 4.201 4.400 4.111 4.111 237,362 -0.07(-1.70%)
Mar 13, 2003 4.054 4.445 4.054 4.182 121,493 +0.05(+1.29%)
Mar 12, 2003 4.116 4.134 4.067 4.129 96,745 -0.03(-0.64%)
Mar 11, 2003 4.280 4.378 4.071 4.156 54,222 -0.18(-4.10%)
Mar 10, 2003 4.151 4.387 4.151 4.334 59,171 +0.23(+5.61%)
Mar 07, 2003 4.111 4.147 4.005 4.103 393,955 -0.03(-0.84%)
Mar 06, 2003 4.067 4.165 3.991 4.138 129,143 +0.13(+3.22%)
Mar 05, 2003 4.089 4.111 3.978 4.009 93,145 -0.10(-2.49%)
Mar 04, 2003 4.129 4.200 4.049 4.111 49,272 -0.01(-0.32%)
Mar 03, 2003 4.325 4.334 4.054 4.125 180,215 -0.16(-3.83%)
Feb 28, 2003 4.178 4.605 4.178 4.289 304,859 +0.08(+1.90%)
Feb 27, 2003 4.142 4.214 4.107 4.209 31,948 +0.07(+1.61%)
Feb 26, 2003 4.102 4.191 4.085 4.142 89,995 +0.05(+1.29%)
Feb 25, 2003 4.214 4.214 4.049 4.090 87,295 -0.12(-2.74%)
Feb 24, 2003 4.138 4.334 4.054 4.205 379,330 +0.03(+0.75%)
Feb 21, 2003 4.000 4.329 3.960 4.174 784,310 +0.12(+2.85%)
Feb 20, 2003 3.934 4.076 3.822 4.058 596,669 +0.06(+1.44%)
Feb 19, 2003 3.916 4.040 3.902 4.000 380,905 +0.00(+0.00%)
Feb 18, 2003 3.711 4.000 3.711 4.000 1,445,326 +0.29(+7.90%)
Feb 14, 2003 3.978 3.978 3.676 3.707 449,302 -0.20(-5.12%)
Feb 13, 2003 4.436 4.436 3.849 3.907 687,790 -0.69(-15.06%)
Feb 12, 2003 4.525 4.645 4.338 4.600 251,087 +0.01(+0.29%)
Feb 11, 2003 4.542 4.591 4.445 4.587 88,645 +0.04(+0.98%)
Feb 10, 2003 4.534 4.574 4.511 4.542 51,522 +0.01(+0.20%)
Feb 07, 2003 4.956 5.098 4.507 4.534 103,269 +0.04(+0.99%)
Feb 06, 2003 4.885 4.885 4.391 4.489 159,966 -0.32(-6.74%)
Feb 05, 2003 4.934 4.934 4.782 4.814 64,571 -0.03(-0.55%)
Feb 04, 2003 4.987 5.022 4.836 4.840 60,521 -0.19(-3.80%)
Feb 03, 2003 5.036 5.089 4.991 5.031 172,116 -0.01(-0.26%)
Jan 31, 2003 5.058 5.360 4.982 5.045 522,423 -0.04(-0.87%)
Jan 30, 2003 5.000 5.360 4.911 5.089 597,119 +0.09(+1.78%)
Jan 29, 2003 5.062 5.107 4.890 5.000 79,645 -0.11(-2.17%)
Jan 28, 2003 4.800 5.116 4.800 5.111 110,919 +0.36(+7.48%)
Jan 27, 2003 4.800 4.867 4.707 4.756 334,108 -0.07(-1.38%)
Jan 24, 2003 4.934 4.934 4.805 4.822 192,590 -0.13(-2.69%)
Jan 23, 2003 4.822 4.956 4.778 4.956 283,485 +0.07(+1.36%)
Jan 22, 2003 4.760 4.934 4.760 4.889 226,563 +0.04(+0.83%)
Jan 21, 2003 4.645 4.876 4.645 4.849 112,719 +0.27(+5.82%)
Jan 17, 2003 4.609 4.645 4.458 4.582 385,630 -0.10(-2.19%)
Jan 16, 2003 4.667 4.689 4.445 4.685 332,983 +0.11(+2.34%)
Jan 15, 2003 4.614 4.800 4.320 4.578 2,094,643 -0.27(-5.59%)
Jan 14, 2003 5.200 5.200 4.769 4.849 127,793 -0.26(-5.13%)
Jan 13, 2003 5.245 5.245 5.098 5.111 100,569 -0.11(-2.04%)
Jan 10, 2003 5.080 5.289 5.022 5.218 115,644 +0.13(+2.53%)
Jan 09, 2003 4.880 5.129 4.880 5.089 233,088 +0.20(+4.09%)
Jan 08, 2003 4.898 4.902 4.831 4.889 53,097 +0.00(+0.00%)
Jan 07, 2003 4.889 5.031 4.867 4.889 619,843 +0.00(+0.00%)
Jan 06, 2003 4.916 4.951 4.858 4.889 668,891 +0.05(+1.01%)
Jan 03, 2003 4.800 4.965 4.800 4.840 487,775 +0.02(+0.37%)
Jan 02, 2003 4.849 5.085 4.805 4.822 659,441 +0.03(+0.56%)
Dec 31, 2002 4.889 4.889 4.756 4.796 347,832 -0.09(-1.91%)
Dec 30, 2002 5.040 5.040 4.707 4.889 275,386 -0.09(-1.79%)
Dec 27, 2002 5.018 5.022 4.889 4.978 70,871 -0.02(-0.44%)
Dec 26, 2002 4.858 5.067 4.778 5.000 133,418 +0.09(+1.81%)
Dec 24, 2002 5.009 5.236 4.894 4.911 102,369 -0.26(-5.09%)
Dec 23, 2002 5.012 5.334 5.000 5.174 46,572 -0.16(-2.98%)
Dec 20, 2002 5.014 5.378 5.000 5.334 256,261 +0.21(+4.08%)
Dec 19, 2002 5.551 5.671 5.027 5.125 205,189 -0.52(-9.21%)
Dec 18, 2002 5.947 5.956 5.489 5.645 240,062 -0.44(-7.30%)
Dec 17, 2002 6.060 6.191 5.845 6.089 44,322 +0.07(+1.11%)
Dec 16, 2002 5.916 6.089 5.911 6.023 85,720 +0.04(+0.67%)
Dec 13, 2002 5.956 6.343 5.934 5.983 36,223 -0.08(-1.39%)
Dec 12, 2002 6.187 6.223 6.000 6.067 57,597 -0.12(-1.88%)
Dec 11, 2002 6.247 6.311 6.076 6.183 104,394 +0.05(+0.80%)
Dec 10, 2002 6.245 6.245 6.080 6.134 31,723 -0.04(-0.72%)
Dec 09, 2002 6.311 6.311 6.134 6.178 298,784 -0.09(-1.42%)
Dec 06, 2002 5.978 6.289 5.920 6.267 131,843 +0.31(+5.22%)
Dec 05, 2002 6.223 6.223 5.911 5.956 53,322 -0.25(-4.08%)
Dec 04, 2002 5.969 6.223 5.894 6.209 197,090 +0.20(+3.40%)
Dec 03, 2002 6.085 6.507 5.956 6.005 389,905 -0.04(-0.66%)
Dec 02, 2002 5.974 6.045 5.783 6.045 354,807 +0.09(+1.50%)
Nov 29, 2002 5.880 5.956 5.720 5.955 42,522 +0.12(+2.13%)
Nov 27, 2002 5.805 5.956 5.805 5.831 51,072 +0.03(+0.54%)
Nov 26, 2002 6.000 6.089 5.707 5.800 92,470 -0.16(-2.61%)
Nov 25, 2002 5.783 6.151 5.778 5.956 87,295 +0.17(+3.00%)
Nov 22, 2002 5.823 5.823 5.694 5.783 465,726 +0.00(+0.08%)
Nov 21, 2002 5.769 5.951 5.667 5.778 487,100 +0.00(+0.00%)
Nov 20, 2002 5.711 5.778 5.689 5.778 94,270 -0.00(-0.08%)
Nov 19, 2002 5.845 5.845 5.409 5.783 150,067 -0.02(-0.31%)
Nov 18, 2002 5.922 5.951 5.667 5.801 298,109 -0.07(-1.13%)
Nov 15, 2002 5.501 5.925 5.501 5.867 94,720 +0.36(+6.45%)
Nov 14, 2002 5.334 5.645 5.327 5.511 356,606 +0.20(+3.77%)
Nov 13, 2002 4.978 5.311 4.978 5.311 136,118 +0.20(+3.91%)
Nov 12, 2002 5.054 5.133 4.716 5.111 90,670 +0.05(+0.97%)
Nov 11, 2002 5.160 5.325 5.062 5.062 24,298 -0.20(-3.81%)
Nov 08, 2002 5.147 5.400 5.147 5.263 58,047 -0.03(-0.50%)
Nov 07, 2002 5.160 5.329 5.160 5.289 39,822 +0.01(+0.25%)
Nov 06, 2002 5.156 5.316 5.156 5.276 54,672 +0.04(+0.85%)
Nov 05, 2002 5.378 5.378 5.160 5.231 32,848 -0.10(-1.92%)
Nov 04, 2002 5.289 5.431 5.262 5.334 139,717 +0.08(+1.44%)
Nov 01, 2002 5.218 5.289 5.111 5.258 97,645 +0.01(+0.17%)
Oct 31, 2002 4.902 5.276 4.902 5.249 200,464 +0.48(+10.18%)
Oct 30, 2002 4.672 4.778 4.556 4.764 96,745 +0.05(+1.13%)
Oct 29, 2002 4.778 4.778 4.578 4.711 92,920 -0.17(-3.47%)
Oct 28, 2002 4.689 4.880 4.556 4.880 39,597 +0.28(+6.09%)
Oct 25, 2002 4.667 4.707 4.578 4.600 135,893 +0.01(+0.29%)
Oct 24, 2002 4.494 4.667 4.445 4.587 213,923 +0.16(+3.72%)
Oct 23, 2002 4.480 4.565 4.409 4.422 142,827 -0.09(-2.03%)
Oct 22, 2002 4.685 4.685 4.489 4.514 6,974 -0.15(-3.28%)
Oct 21, 2002 4.596 4.689 4.445 4.667 32,173 +0.11(+2.44%)
Oct 18, 2002 4.534 4.600 4.534 4.556 5,431 +0.02(+0.49%)
Oct 17, 2002 4.489 4.534 4.409 4.534 35,269 +0.11(+2.51%)
Oct 16, 2002 4.462 4.520 4.182 4.422 425,903 -0.11(-2.45%)
Oct 15, 2002 4.315 4.547 4.209 4.534 19,574 +0.31(+7.26%)
Oct 14, 2002 4.156 4.320 4.156 4.227 280,302 +0.00(+0.11%)
Oct 11, 2002 3.938 4.227 3.934 4.222 55,347 +0.18(+4.40%)
Oct 10, 2002 3.796 4.045 3.689 4.045 87,070 +0.22(+5.81%)
Oct 09, 2002 3.846 3.965 3.800 3.822 9,224 -0.04(-1.04%)
Oct 08, 2002 3.889 3.974 3.760 3.862 43,647 -0.03(-0.69%)
Oct 07, 2002 4.071 4.245 3.849 3.889 38,023 -0.32(-7.51%)
Oct 04, 2002 4.222 4.494 4.125 4.205 18,572 +0.09(+2.27%)
Oct 03, 2002 4.182 4.418 4.045 4.111 17,549 -0.13(-3.14%)
Oct 02, 2002 4.289 4.307 4.160 4.245 19,124 -0.16(-3.54%)
Oct 01, 2002 4.578 4.578 4.294 4.400 10,799 -0.16(-3.41%)
Sep 30, 2002 4.245 4.578 4.245 4.556 59,558 +0.08(+1.70%)
Sep 27, 2002 4.311 4.671 4.245 4.480 68,846 +0.17(+3.91%)
Sep 26, 2002 4.182 4.356 4.182 4.311 339,282 +0.07(+1.68%)
Sep 25, 2002 4.009 4.245 3.934 4.240 99,894 +0.28(+7.19%)
Sep 24, 2002 4.000 4.065 3.956 3.956 206,539 -0.04(-1.11%)
Sep 23, 2002 4.005 4.045 4.000 4.000 105,069 -0.04(-1.10%)
Sep 20, 2002 4.000 4.045 3.889 4.045 25,873 +0.04(+1.11%)
Sep 19, 2002 4.045 4.045 4.000 4.000 114,069 -0.04(-1.10%)
Sep 18, 2002 4.170 4.170 4.000 4.045 826,383 -0.13(-3.09%)
Sep 17, 2002 4.400 4.400 4.169 4.174 110,019 -0.23(-5.15%)
Sep 16, 2002 4.382 4.400 4.311 4.400 6,322,179 +0.00(+0.00%)
Sep 13, 2002 4.445 4.445 4.396 4.400 287,085 -0.07(-1.49%)
Sep 12, 2002 4.489 4.818 4.391 4.467 27,448 -0.02(-0.50%)
Sep 11, 2002 4.489 4.689 4.489 4.489 10,799 +0.02(+0.50%)
Sep 10, 2002 4.694 4.694 4.467 4.467 2,609,867 -0.11(-2.43%)
Sep 09, 2002 4.791 4.845 4.534 4.578 78,970 -0.24(-5.07%)
Sep 06, 2002 4.845 4.907 4.622 4.822 80,995 +0.06(+1.31%)
Sep 05, 2002 4.800 4.889 4.689 4.760 14,399 -0.04(-0.93%)
Sep 04, 2002 4.911 4.996 4.711 4.805 49,722 -0.13(-2.61%)
Sep 03, 2002 4.880 5.045 4.822 4.934 94,945 -0.04(-0.89%)
Aug 30, 2002 5.405 5.405 4.889 4.978 96,070 -0.40(-7.36%)
Aug 29, 2002 4.871 5.400 4.822 5.374 71,818 +0.53(+10.92%)
Aug 28, 2002 4.782 4.889 4.734 4.845 41,172 +0.03(+0.55%)
Aug 27, 2002 5.067 5.067 4.667 4.818 133,868 -0.25(-4.91%)
Aug 26, 2002 5.405 5.454 4.756 5.067 49,632 -0.38(-7.01%)
Aug 23, 2002 5.222 5.467 4.916 5.449 30,598 +0.31(+6.06%)
Aug 22, 2002 5.445 5.445 5.138 5.138 12,599 -0.24(-4.46%)
Aug 21, 2002 5.445 5.454 5.378 5.378 166,041 -0.07(-1.22%)
Aug 20, 2002 5.334 5.445 5.320 5.445 87,070 +0.47(+9.37%)
Aug 16, 2002 4.840 4.978 4.556 4.978 195,290 +0.13(+2.66%)
Aug 15, 2002 4.622 4.849 4.580 4.849 200,014 +0.23(+4.89%)
Aug 14, 2002 4.667 4.667 4.534 4.623 107,319 -0.00(-0.09%)
Aug 13, 2002 4.734 4.755 4.627 4.627 162,891 -0.11(-2.25%)
Aug 12, 2002 4.734 4.796 4.711 4.734 30,823 -0.04(-0.93%)
Aug 07, 2002 4.689 4.858 4.689 4.778 300,359 +0.16(+3.37%)
Aug 06, 2002 4.591 4.640 4.578 4.622 219,813 +0.04(+0.97%)
Aug 05, 2002 4.556 4.600 4.445 4.578 129,593 +0.09(+1.98%)
Aug 02, 2002 4.502 4.502 4.298 4.489 61,538 +0.05(+1.10%)
Aug 01, 2002 4.222 4.440 4.222 4.440 345,807 +0.11(+2.46%)
Jul 31, 2002 4.587 4.587 4.166 4.334 176,391 -0.20(-4.41%)
Jul 30, 2002 4.582 4.689 4.467 4.534 108,669 -0.13(-2.86%)
Jul 29, 2002 5.009 5.014 4.498 4.667 400,772 -0.12(-2.60%)
Jul 26, 2002 4.965 4.996 4.645 4.791 26,548 +0.06(+1.22%)
Jul 25, 2002 4.695 4.956 4.680 4.734 118,793 +0.02(+0.47%)
Jul 24, 2002 4.649 4.800 4.471 4.711 198,214 +0.04(+0.86%)
Jul 23, 2002 4.489 4.822 4.361 4.671 535,292 +0.23(+5.21%)
Jul 22, 2002 5.111 5.280 4.409 4.440 420,728 -0.82(-15.62%)
Jul 19, 2002 5.182 5.445 5.111 5.262 255,587 -0.14(-2.55%)
Jul 17, 2002 5.378 5.543 5.240 5.400 235,788 -0.16(-2.79%)
Jul 12, 2002 5.431 5.698 5.334 5.555 276,061 +0.20(+3.73%)
Jul 11, 2002 5.734 5.778 5.356 5.356 862,831 -0.38(-6.59%)
Jul 10, 2002 5.889 6.111 5.667 5.734 793,084 -0.17(-2.93%)
Jul 09, 2002 6.005 6.005 5.734 5.907 409,029 -0.18(-2.99%)
Jul 08, 2002 6.200 6.200 6.089 6.089 271,111 -0.11(-1.79%)
Jul 05, 2002 6.089 6.329 5.889 6.200 124,868 +0.13(+2.20%)
Jul 04, 2002 5.378 6.200 5.378 6.067 298,784 +0.00(+0.00%)
Jul 03, 2002 5.378 6.200 5.378 6.067 298,784 +0.69(+12.81%)
Jul 02, 2002 5.956 5.960 5.107 5.378 343,782 -0.63(-10.44%)
Jul 01, 2002 6.345 6.351 5.858 6.005 186,965 -0.35(-5.46%)
Jun 28, 2002 5.840 6.556 5.778 6.351 676,990 +0.50(+8.59%)
Jun 27, 2002 5.789 5.934 5.783 5.849 470,001 +0.04(+0.77%)
Jun 26, 2002 5.823 5.854 5.774 5.805 1,205,263 -0.05(-0.84%)
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.