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 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 11.24 11.29 10.95 11.10 167,830 -0.19(-1.64%)
Jan 29, 2004 10.64 11.29 10.64 11.28 289,165 +0.51(+4.78%)
Jan 28, 2004 11.02 11.13 10.66 10.77 214,327 -0.28(-2.50%)
Jan 27, 2004 11.26 11.26 11.04 11.04 218,313 -0.16(-1.41%)
Jan 26, 2004 11.17 11.26 10.98 11.20 187,979 +0.04(+0.32%)
Jan 23, 2004 10.89 11.16 10.77 11.16 168,938 +0.33(+3.00%)
Jan 22, 2004 10.73 10.91 10.73 10.84 294,257 +0.12(+1.10%)
Jan 21, 2004 10.89 10.89 10.39 10.72 197,278 -0.23(-2.10%)
Jan 20, 2004 9.941 10.97 9.941 10.95 505,264 +1.00(+10.03%)
Jan 16, 2004 9.963 10.07 9.873 9.954 211,006 +0.02(+0.23%)
Jan 15, 2004 9.880 10.08 9.787 9.932 89,966 -0.02(-0.18%)
Jan 14, 2004 9.932 9.977 9.814 9.950 83,335 +0.06(+0.64%)
Jan 13, 2004 9.385 9.909 9.322 9.887 227,455 +0.43(+4.54%)
Jan 12, 2004 9.742 9.832 9.295 9.457 253,407 -0.30(-3.06%)
Jan 09, 2004 9.796 9.868 9.715 9.756 294,065 -0.07(-0.69%)
Jan 08, 2004 9.905 9.936 9.719 9.823 219,657 -0.31(-3.07%)
Jan 07, 2004 10.02 10.16 9.936 10.13 185,417 +0.18(+1.77%)
Jan 06, 2004 9.701 10.13 9.688 9.959 675,087 +0.27(+2.75%)
Jan 05, 2004 9.620 9.710 9.620 9.692 247,982 +0.03(+0.33%)
Jan 02, 2004 9.493 9.665 9.493 9.661 216,763 +0.20(+2.10%)
Dec 31, 2003 9.494 9.557 9.304 9.462 179,787 -0.06(-0.62%)
Dec 30, 2003 9.435 9.652 9.435 9.521 381,611 -0.04(-0.38%)
Dec 29, 2003 9.507 9.575 9.466 9.557 145,769 +0.10(+1.10%)
Dec 26, 2003 9.498 9.606 9.421 9.453 23,133 -0.09(-0.90%)
Dec 24, 2003 9.611 9.661 9.507 9.539 62,261 -0.04(-0.38%)
Dec 23, 2003 9.485 9.715 9.485 9.575 181,786 +0.07(+0.71%)
Dec 22, 2003 9.679 9.679 9.430 9.507 140,893 -0.13(-1.36%)
Dec 19, 2003 9.692 9.710 9.476 9.638 165,793 +0.11(+1.19%)
Dec 18, 2003 9.620 9.823 9.476 9.525 242,655 -0.13(-1.31%)
Dec 17, 2003 9.485 9.814 9.485 9.652 204,492 +0.18(+1.86%)
Dec 16, 2003 9.457 9.539 9.394 9.476 379,884 -0.10(-1.08%)
Dec 15, 2003 10.09 10.31 9.543 9.579 351,056 -0.40(-4.03%)
Dec 12, 2003 10.03 10.05 9.819 9.981 116,516 +0.02(+0.18%)
Dec 11, 2003 9.566 9.968 9.616 9.963 159,054 +0.40(+4.15%)
Dec 10, 2003 9.439 9.719 9.394 9.566 353,257 +0.13(+1.34%)
Dec 09, 2003 9.394 9.566 9.363 9.439 401,992 +0.01(+0.10%)
Dec 08, 2003 9.453 9.575 9.295 9.430 360,674 -0.01(-0.10%)
Dec 05, 2003 9.597 9.611 9.399 9.439 230,318 -0.16(-1.65%)
Dec 04, 2003 9.168 9.597 9.146 9.597 398,211 +0.44(+4.83%)
Dec 03, 2003 9.593 9.679 9.155 9.155 746,827 -0.33(-3.48%)
Dec 02, 2003 9.728 9.823 9.372 9.485 705,335 -0.23(-2.33%)
Dec 01, 2003 10.00 10.11 9.665 9.710 954,293 -0.04(-0.42%)
Nov 28, 2003 9.575 9.774 9.561 9.751 129,894 +0.18(+1.84%)
Nov 26, 2003 9.485 9.611 9.354 9.575 260,910 +0.04(+0.38%)
Nov 25, 2003 9.489 9.566 9.394 9.539 393,231 +0.15(+1.64%)
Nov 24, 2003 9.326 9.530 9.326 9.385 406,055 +0.08(+0.87%)
Nov 21, 2003 9.263 9.363 9.137 9.304 1,488,496 +0.04(+0.44%)
Nov 20, 2003 9.223 9.268 9.042 9.263 877,596 +0.08(+0.84%)
Nov 19, 2003 9.146 9.426 9.024 9.186 603,708 +0.20(+2.21%)
Nov 18, 2003 8.378 9.223 8.378 8.988 6,022,045 +0.80(+9.82%)
Nov 17, 2003 8.635 8.635 8.130 8.184 701,484 -0.46(-5.33%)
Nov 14, 2003 8.649 8.870 8.608 8.644 302,771 +0.06(+0.68%)
Nov 13, 2003 8.577 8.613 8.468 8.586 174,741 -0.02(-0.21%)
Nov 12, 2003 8.468 8.703 8.468 8.604 193,286 +0.05(+0.53%)
Nov 11, 2003 8.744 8.744 8.459 8.559 288,326 -0.23(-2.62%)
Nov 10, 2003 8.925 8.925 8.748 8.789 44,061 -0.09(-0.97%)
Nov 07, 2003 8.902 8.988 8.807 8.875 131,328 -0.00(-0.05%)
Nov 06, 2003 8.708 8.920 8.351 8.879 240,950 +0.14(+1.55%)
Nov 05, 2003 8.798 8.803 8.717 8.744 105,197 -0.07(-0.77%)
Nov 04, 2003 8.694 8.911 8.694 8.812 214,540 +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.