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

Big 5 Sporting (NQ: BGFV )

3.465 -0.005 (-0.14%)
Streaming Delayed Price Updated: 3:20 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 (%)
Sep 30, 2003 6.956 6.956 6.778 6.791 85,812 -0.14(-1.99%)
Sep 29, 2003 6.867 6.956 6.685 6.929 1,590,230 +0.11(+1.56%)
Sep 26, 2003 6.880 6.943 6.818 6.823 63,219 -0.00(-0.07%)
Sep 25, 2003 6.898 7.031 6.800 6.827 116,485 -0.11(-1.60%)
Sep 24, 2003 6.938 6.916 6.889 6.938 48,550 +0.00(+0.00%)
Sep 23, 2003 6.747 6.987 6.716 6.938 94,720 +0.17(+2.56%)
Sep 22, 2003 6.947 6.978 6.676 6.765 267,655 -0.28(-3.97%)
Sep 19, 2003 7.000 7.067 6.863 7.045 338,389 +0.11(+1.54%)
Sep 18, 2003 6.685 7.000 6.667 6.938 911,646 +0.27(+4.07%)
Sep 17, 2003 6.716 6.849 6.640 6.667 131,829 -0.10(-1.45%)
Sep 16, 2003 6.676 6.885 6.583 6.765 211,907 +0.05(+0.73%)
Sep 15, 2003 6.871 6.916 6.716 6.716 46,797 -0.16(-2.26%)
Sep 12, 2003 6.871 6.978 6.858 6.871 161,766 -0.10(-1.40%)
Sep 11, 2003 6.831 6.978 6.831 6.969 41,397 +0.19(+2.75%)
Sep 10, 2003 6.880 7.058 6.760 6.783 166,941 -0.13(-1.86%)
Sep 09, 2003 7.285 7.285 6.898 6.911 302,384 -0.36(-4.89%)
Sep 08, 2003 7.356 7.556 7.249 7.267 95,395 -0.18(-2.45%)
Sep 05, 2003 7.556 7.556 7.276 7.449 116,647 -0.10(-1.35%)
Sep 04, 2003 7.649 7.800 7.494 7.551 133,868 -0.13(-1.68%)
Sep 03, 2003 7.547 7.858 7.529 7.680 447,952 +0.12(+1.65%)
Sep 02, 2003 7.569 7.778 7.423 7.556 233,538 -0.01(-0.18%)
Aug 29, 2003 7.556 7.605 7.400 7.569 172,116 +0.01(+0.18%)
Aug 28, 2003 7.440 7.667 7.334 7.556 164,466 +0.06(+0.83%)
Aug 27, 2003 7.543 7.543 7.200 7.494 147,817 -0.06(-0.82%)
Aug 26, 2003 6.849 7.556 6.849 7.556 585,870 +0.53(+7.59%)
Aug 25, 2003 7.076 7.076 6.765 7.023 202,939 -0.02(-0.32%)
Aug 22, 2003 7.067 7.111 6.983 7.045 494,749 -0.03(-0.38%)
Aug 21, 2003 7.107 7.107 7.000 7.071 183,815 -0.04(-0.50%)
Aug 20, 2003 6.956 7.107 6.880 7.107 257,836 +0.15(+2.11%)
Aug 19, 2003 6.711 7.040 6.640 6.960 130,268 +0.20(+3.03%)
Aug 18, 2003 6.556 6.756 6.458 6.756 275,836 +0.20(+3.05%)
Aug 15, 2003 6.400 6.591 6.374 6.556 76,046 +0.09(+1.44%)
Aug 14, 2003 6.396 6.556 6.249 6.463 134,993 +0.16(+2.47%)
Aug 13, 2003 6.445 6.445 6.289 6.307 110,019 -0.14(-2.14%)
Aug 12, 2003 6.311 6.445 6.196 6.445 159,516 +0.18(+2.91%)
Aug 11, 2003 6.223 6.356 6.143 6.263 150,517 +0.07(+1.08%)
Aug 08, 2003 6.311 6.311 6.165 6.196 152,092 -0.12(-1.83%)
Aug 07, 2003 6.485 6.600 6.214 6.311 135,893 -0.04(-0.70%)
Aug 06, 2003 6.334 6.445 6.334 6.356 150,742 -0.06(-0.97%)
Aug 05, 2003 6.467 6.600 6.351 6.418 185,390 +0.06(+0.98%)
Aug 04, 2003 6.111 6.600 6.111 6.356 147,592 +0.27(+4.38%)
Aug 01, 2003 6.498 6.498 5.889 6.089 229,263 -0.44(-6.75%)
Jul 31, 2003 6.831 6.845 6.160 6.530 637,617 -0.34(-4.91%)
Jul 30, 2003 6.747 6.938 6.378 6.867 311,834 +0.20(+3.00%)
Jul 29, 2003 6.756 6.756 6.605 6.667 149,167 -0.01(-0.20%)
Jul 28, 2003 6.845 7.023 6.578 6.680 100,569 -0.18(-2.66%)
Jul 25, 2003 6.578 6.978 6.467 6.863 131,393 +0.28(+4.19%)
Jul 24, 2003 6.974 6.974 6.369 6.587 222,738 -0.32(-4.69%)
Jul 23, 2003 6.867 7.111 6.734 6.911 259,411 +0.04(+0.65%)
Jul 22, 2003 6.645 6.934 6.471 6.867 533,447 +0.34(+5.25%)
Jul 21, 2003 6.467 6.645 6.445 6.525 121,268 +0.08(+1.17%)
Jul 18, 2003 6.445 6.600 6.334 6.449 216,214 -0.04(-0.62%)
Jul 17, 2003 6.423 6.551 6.383 6.489 95,170 -0.07(-1.08%)
Jul 16, 2003 6.583 6.609 6.405 6.560 200,689 -0.06(-0.94%)
Jul 15, 2003 6.183 6.667 6.125 6.623 263,911 +0.48(+7.87%)
Jul 14, 2003 6.134 6.223 6.089 6.139 101,019 +0.14(+2.31%)
Jul 11, 2003 6.134 6.245 5.978 6.000 168,741 -0.09(-1.46%)
Jul 10, 2003 6.658 6.658 6.005 6.089 305,084 -0.58(-8.67%)
Jul 09, 2003 6.556 6.778 6.511 6.667 434,002 +0.09(+1.42%)
Jul 08, 2003 6.311 6.600 6.311 6.574 420,953 +0.26(+4.16%)
Jul 07, 2003 6.067 6.311 6.067 6.311 409,029 +0.22(+3.57%)
Jul 03, 2003 5.978 6.178 5.911 6.094 98,545 -0.06(-1.01%)
Jul 02, 2003 5.729 6.223 5.694 6.156 329,383 +0.44(+7.78%)
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.