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 (%)
Jan 30, 2004 11.07 11.13 10.79 10.94 170,284 -0.18(-1.64%)
Jan 29, 2004 10.48 11.13 10.48 11.12 293,392 +0.51(+4.78%)
Jan 28, 2004 10.86 10.97 10.51 10.61 217,461 -0.27(-2.50%)
Jan 27, 2004 11.10 11.10 10.88 10.88 221,504 -0.16(-1.41%)
Jan 26, 2004 11.01 11.10 10.83 11.04 190,727 +0.04(+0.32%)
Jan 23, 2004 10.74 11.00 10.62 11.00 171,407 +0.32(+3.00%)
Jan 22, 2004 10.57 10.75 10.57 10.68 298,559 +0.12(+1.09%)
Jan 21, 2004 10.73 10.73 10.24 10.57 200,163 -0.23(-2.10%)
Jan 20, 2004 9.797 10.81 9.797 10.79 512,651 +0.98(+10.03%)
Jan 16, 2004 9.820 9.922 9.731 9.811 214,091 +0.02(+0.23%)
Jan 15, 2004 9.737 9.939 9.646 9.789 91,282 -0.02(-0.18%)
Jan 14, 2004 9.789 9.833 9.673 9.806 84,553 +0.06(+0.64%)
Jan 13, 2004 9.250 9.766 9.188 9.744 230,780 +0.42(+4.54%)
Jan 12, 2004 9.602 9.691 9.161 9.321 257,111 -0.29(-3.06%)
Jan 09, 2004 9.655 9.726 9.575 9.615 298,364 -0.07(-0.69%)
Jan 08, 2004 9.762 9.793 9.579 9.682 222,868 -0.31(-3.07%)
Jan 07, 2004 9.878 10.02 9.793 9.989 188,128 +0.17(+1.77%)
Jan 06, 2004 9.562 9.989 9.548 9.815 684,957 +0.26(+2.75%)
Jan 05, 2004 9.481 9.570 9.481 9.553 251,607 +0.03(+0.33%)
Jan 02, 2004 9.356 9.526 9.356 9.521 219,932 +0.20(+2.10%)
Dec 31, 2003 9.357 9.419 9.170 9.326 182,415 -0.06(-0.62%)
Dec 30, 2003 9.299 9.513 9.299 9.383 387,190 -0.04(-0.38%)
Dec 29, 2003 9.370 9.437 9.330 9.419 147,900 +0.10(+1.10%)
Dec 26, 2003 9.361 9.468 9.286 9.317 23,471 -0.08(-0.90%)
Dec 24, 2003 9.473 9.521 9.370 9.401 63,171 -0.04(-0.38%)
Dec 23, 2003 9.348 9.575 9.348 9.437 184,444 +0.07(+0.71%)
Dec 22, 2003 9.539 9.539 9.294 9.370 142,953 -0.13(-1.36%)
Dec 19, 2003 9.553 9.570 9.339 9.499 168,217 +0.11(+1.19%)
Dec 18, 2003 9.481 9.682 9.339 9.388 246,202 -0.12(-1.31%)
Dec 17, 2003 9.348 9.673 9.348 9.513 207,482 +0.17(+1.86%)
Dec 16, 2003 9.321 9.401 9.259 9.339 385,438 -0.10(-1.08%)
Dec 15, 2003 9.944 10.16 9.406 9.441 356,189 -0.40(-4.03%)
Dec 12, 2003 9.882 9.904 9.677 9.838 118,219 +0.02(+0.18%)
Dec 11, 2003 9.428 9.824 9.477 9.820 161,379 +0.39(+4.15%)
Dec 10, 2003 9.303 9.579 9.259 9.428 358,422 +0.12(+1.34%)
Dec 09, 2003 9.259 9.428 9.228 9.303 407,869 +0.01(+0.10%)
Dec 08, 2003 9.317 9.437 9.161 9.294 365,947 -0.01(-0.10%)
Dec 05, 2003 9.459 9.473 9.263 9.303 233,685 -0.16(-1.65%)
Dec 04, 2003 9.036 9.459 9.014 9.459 404,032 +0.44(+4.83%)
Dec 03, 2003 9.455 9.539 9.023 9.023 757,746 -0.32(-3.48%)
Dec 02, 2003 9.588 9.682 9.237 9.348 715,647 -0.22(-2.33%)
Dec 01, 2003 9.860 9.967 9.526 9.570 968,245 -0.04(-0.42%)
Nov 28, 2003 9.437 9.633 9.424 9.611 131,793 +0.17(+1.84%)
Nov 26, 2003 9.348 9.473 9.219 9.437 264,725 +0.04(+0.38%)
Nov 25, 2003 9.352 9.428 9.259 9.401 398,980 +0.15(+1.64%)
Nov 24, 2003 9.192 9.392 9.192 9.250 411,992 +0.08(+0.87%)
Nov 21, 2003 9.130 9.228 9.005 9.170 1,510,258 +0.04(+0.44%)
Nov 20, 2003 9.090 9.134 8.912 9.130 890,426 +0.08(+0.84%)
Nov 19, 2003 9.014 9.290 8.894 9.054 612,534 +0.20(+2.21%)
Nov 18, 2003 8.257 9.090 8.257 8.858 6,110,086 +0.79(+9.82%)
Nov 17, 2003 8.511 8.511 8.012 8.066 711,740 -0.45(-5.33%)
Nov 14, 2003 8.524 8.742 8.484 8.520 307,197 +0.06(+0.68%)
Nov 13, 2003 8.453 8.489 8.346 8.462 177,295 -0.02(-0.21%)
Nov 12, 2003 8.346 8.578 8.346 8.480 196,112 +0.04(+0.53%)
Nov 11, 2003 8.618 8.618 8.337 8.435 292,541 -0.23(-2.62%)
Nov 10, 2003 8.796 8.796 8.622 8.662 44,705 -0.08(-0.97%)
Nov 07, 2003 8.774 8.858 8.680 8.747 133,248 -0.00(-0.05%)
Nov 06, 2003 8.582 8.791 8.231 8.751 244,473 +0.13(+1.55%)
Nov 05, 2003 8.671 8.676 8.591 8.618 106,735 -0.07(-0.77%)
Nov 04, 2003 8.569 8.783 8.569 8.685 217,676 +0.05(+0.57%)
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.