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

Big 5 Sporting (NQ: BGFV )

3.525 +0.055 (+1.59%)
Streaming Delayed Price Updated: 11:20 AM 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 (%)
Aug 29, 2003 7.567 7.616 7.412 7.581 171,857 +0.01(+0.18%)
Aug 28, 2003 7.452 7.679 7.345 7.567 164,219 +0.06(+0.83%)
Aug 27, 2003 7.554 7.554 7.211 7.505 147,595 -0.06(-0.82%)
Aug 26, 2003 6.860 7.567 6.860 7.567 584,988 +0.53(+7.59%)
Aug 25, 2003 7.087 7.087 6.775 7.033 202,634 -0.02(-0.32%)
Aug 22, 2003 7.078 7.122 6.993 7.055 494,005 -0.03(-0.38%)
Aug 21, 2003 7.118 7.118 7.011 7.082 183,538 -0.04(-0.50%)
Aug 20, 2003 6.966 7.118 6.891 7.118 257,448 +0.15(+2.11%)
Aug 19, 2003 6.722 7.051 6.650 6.971 130,072 +0.20(+3.03%)
Aug 18, 2003 6.566 6.766 6.468 6.766 275,420 +0.20(+3.05%)
Aug 15, 2003 6.410 6.601 6.383 6.566 75,931 +0.09(+1.44%)
Aug 14, 2003 6.406 6.566 6.259 6.472 134,789 +0.16(+2.47%)
Aug 13, 2003 6.454 6.454 6.299 6.316 109,853 -0.14(-2.14%)
Aug 12, 2003 6.321 6.454 6.205 6.454 159,276 +0.18(+2.91%)
Aug 11, 2003 6.232 6.365 6.152 6.272 150,290 +0.07(+1.08%)
Aug 08, 2003 6.321 6.321 6.174 6.205 151,863 -0.12(-1.83%)
Aug 07, 2003 6.495 6.610 6.223 6.321 135,688 -0.04(-0.70%)
Aug 06, 2003 6.343 6.454 6.343 6.365 150,515 -0.06(-0.97%)
Aug 05, 2003 6.477 6.610 6.361 6.428 185,111 +0.06(+0.98%)
Aug 04, 2003 6.121 6.610 6.121 6.365 147,370 +0.27(+4.38%)
Aug 01, 2003 6.508 6.508 5.898 6.098 228,918 -0.44(-6.75%)
Jul 31, 2003 6.842 6.855 6.170 6.540 636,657 -0.34(-4.91%)
Jul 30, 2003 6.757 6.949 6.388 6.877 311,364 +0.20(+3.00%)
Jul 29, 2003 6.766 6.766 6.615 6.677 148,942 -0.01(-0.20%)
Jul 28, 2003 6.855 7.033 6.588 6.690 100,418 -0.18(-2.66%)
Jul 25, 2003 6.588 6.989 6.477 6.873 131,195 +0.28(+4.19%)
Jul 24, 2003 6.984 6.984 6.379 6.597 222,403 -0.32(-4.69%)
Jul 23, 2003 6.877 7.122 6.744 6.922 259,021 +0.04(+0.65%)
Jul 22, 2003 6.655 6.944 6.481 6.877 532,644 +0.34(+5.25%)
Jul 21, 2003 6.477 6.655 6.454 6.535 121,086 +0.08(+1.17%)
Jul 18, 2003 6.454 6.610 6.343 6.459 215,888 -0.04(-0.62%)
Jul 17, 2003 6.432 6.561 6.392 6.499 95,026 -0.07(-1.08%)
Jul 16, 2003 6.592 6.619 6.414 6.570 200,387 -0.06(-0.94%)
Jul 15, 2003 6.192 6.677 6.134 6.633 263,514 +0.48(+7.87%)
Jul 14, 2003 6.143 6.232 6.098 6.148 100,867 +0.14(+2.31%)
Jul 11, 2003 6.143 6.254 5.987 6.009 168,487 -0.09(-1.46%)
Jul 10, 2003 6.668 6.668 6.014 6.098 304,625 -0.58(-8.67%)
Jul 09, 2003 6.566 6.788 6.521 6.677 433,349 +0.09(+1.42%)
Jul 08, 2003 6.321 6.610 6.321 6.584 420,320 +0.26(+4.15%)
Jul 07, 2003 6.076 6.321 6.076 6.321 408,413 +0.22(+3.57%)
Jul 03, 2003 5.987 6.187 5.920 6.103 98,396 -0.06(-1.01%)
Jul 02, 2003 5.738 6.232 5.702 6.165 328,887 +0.45(+7.78%)
Jul 01, 2003 5.564 5.738 5.471 5.720 621,157 +0.08(+1.50%)
Jun 30, 2003 5.974 6.000 5.573 5.635 1,613,136 -0.34(-5.66%)
Jun 27, 2003 6.130 6.196 5.880 5.974 332,931 -0.04(-0.74%)
Jun 26, 2003 5.960 6.143 5.960 6.018 161,298 +0.04(+0.67%)
Jun 25, 2003 5.951 6.063 5.894 5.978 112,774 +0.02(+0.37%)
Jun 24, 2003 5.858 6.072 5.809 5.956 308,444 +0.08(+1.37%)
Jun 23, 2003 6.290 6.290 5.862 5.875 301,255 -0.33(-5.38%)
Jun 20, 2003 6.308 6.365 6.064 6.210 191,401 -0.12(-1.90%)
Jun 19, 2003 6.343 6.437 6.192 6.330 150,740 -0.01(-0.21%)
Jun 18, 2003 6.454 6.566 6.210 6.343 228,918 -0.08(-1.18%)
Jun 17, 2003 6.098 6.463 6.098 6.419 403,920 +0.09(+1.41%)
Jun 16, 2003 6.054 6.343 6.054 6.330 554,436 +0.34(+5.65%)
Jun 13, 2003 6.009 6.232 5.943 5.992 266,884 -0.13(-2.11%)
Jun 12, 2003 5.788 6.121 5.788 6.121 363,258 +0.33(+5.77%)
Jun 11, 2003 5.653 5.805 5.610 5.787 123,108 +0.13(+2.36%)
Jun 10, 2003 5.586 5.716 5.551 5.653 96,150 +0.00(+0.01%)
Jun 09, 2003 5.564 5.676 5.515 5.653 173,879 +0.09(+1.59%)
Jun 06, 2003 5.453 5.698 5.431 5.564 1,361,153 +0.08(+1.46%)
Jun 05, 2003 5.586 5.609 5.377 5.484 872,764 -0.06(-1.12%)
Jun 04, 2003 5.595 5.609 5.457 5.546 190,503 -0.06(-1.03%)
Jun 03, 2003 5.586 5.653 5.555 5.604 196,568 -0.00(-0.08%)
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.