Skip to main content

Big 5 Sporting (NQ: BGFV )

3.060 -0.040 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.235 8.382 8.195 8.306 528,920 +0.07(+0.86%)
Oct 30, 2003 7.857 8.280 8.012 8.235 462,498 +0.38(+4.82%)
Oct 29, 2003 7.790 7.857 7.683 7.857 94,865 +0.07(+0.86%)
Oct 28, 2003 7.656 7.790 7.625 7.790 112,140 +0.09(+1.21%)
Oct 27, 2003 7.567 7.701 7.567 7.696 248,462 +0.16(+2.18%)
Oct 24, 2003 7.630 7.661 7.532 7.532 206,902 -0.16(-2.08%)
Oct 23, 2003 7.501 7.745 7.429 7.692 167,364 +0.13(+1.71%)
Oct 22, 2003 7.585 7.585 7.492 7.563 111,426 -0.01(-0.12%)
Oct 21, 2003 7.532 7.607 7.469 7.572 266,367 +0.03(+0.41%)
Oct 20, 2003 7.314 7.545 7.314 7.541 93,348 +0.24(+3.29%)
Oct 17, 2003 7.363 7.389 7.278 7.300 61,403 +0.02(+0.31%)
Oct 16, 2003 7.291 7.345 7.176 7.278 67,399 -0.01(-0.18%)
Oct 15, 2003 7.345 7.425 7.291 7.291 72,256 -0.05(-0.73%)
Oct 14, 2003 7.167 7.345 7.149 7.345 61,345 +0.18(+2.55%)
Oct 13, 2003 6.766 7.162 6.744 7.162 89,013 +0.41(+6.13%)
Oct 10, 2003 6.695 6.757 6.633 6.748 147,215 +0.05(+0.73%)
Oct 09, 2003 7.087 7.180 6.503 6.699 156,760 -0.39(-5.52%)
Oct 08, 2003 7.367 7.389 7.091 7.091 83,262 -0.25(-3.40%)
Oct 07, 2003 7.149 7.345 7.122 7.340 38,666 +0.10(+1.35%)
Oct 06, 2003 7.238 7.269 7.055 7.242 76,055 +0.19(+2.65%)
Oct 03, 2003 6.900 7.167 6.900 7.055 439,954 +0.18(+2.59%)
Oct 02, 2003 7.002 7.029 6.877 6.877 23,219 -0.10(-1.47%)
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.