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 (%)
Sep 30, 2002 4.307 4.645 4.307 4.622 58,700 +0.08(+1.70%)
Sep 27, 2002 4.374 4.740 4.307 4.545 67,854 +0.17(+3.91%)
Sep 26, 2002 4.244 4.419 4.244 4.374 334,393 +0.07(+1.68%)
Sep 25, 2002 4.068 4.307 3.991 4.302 98,455 +0.29(+7.19%)
Sep 24, 2002 4.059 4.124 4.014 4.014 203,563 -0.05(-1.11%)
Sep 23, 2002 4.063 4.104 4.058 4.059 103,555 -0.05(-1.10%)
Sep 20, 2002 4.059 4.104 3.946 4.104 25,500 +0.05(+1.11%)
Sep 19, 2002 4.104 4.104 4.059 4.059 112,425 -0.05(-1.10%)
Sep 18, 2002 4.231 4.231 4.059 4.104 814,475 -0.13(-3.09%)
Sep 17, 2002 4.465 4.465 4.230 4.235 108,434 -0.23(-5.15%)
Sep 16, 2002 4.447 4.465 4.374 4.465 6,231,081 +0.00(+0.00%)
Sep 13, 2002 4.510 4.510 4.460 4.465 282,948 -0.07(-1.49%)
Sep 12, 2002 4.555 4.888 4.456 4.532 27,053 -0.02(-0.50%)
Sep 11, 2002 4.555 4.758 4.555 4.555 10,643 +0.02(+0.50%)
Sep 10, 2002 4.762 4.762 4.532 4.532 2,572,261 -0.11(-2.43%)
Sep 09, 2002 4.861 4.916 4.600 4.645 77,833 -0.25(-5.07%)
Sep 06, 2002 4.916 4.979 4.690 4.893 79,828 +0.06(+1.31%)
Sep 05, 2002 4.870 4.961 4.758 4.830 14,191 -0.05(-0.92%)
Sep 04, 2002 4.983 5.069 4.780 4.875 49,006 -0.13(-2.61%)
Sep 03, 2002 4.952 5.118 4.893 5.006 93,577 -0.05(-0.89%)
Aug 30, 2002 5.484 5.484 4.961 5.051 94,685 -0.40(-7.36%)
Aug 29, 2002 4.943 5.479 4.893 5.452 70,783 +0.54(+10.92%)
Aug 28, 2002 4.852 4.961 4.803 4.916 40,579 +0.03(+0.55%)
Aug 27, 2002 5.141 5.141 4.735 4.888 131,939 -0.25(-4.91%)
Aug 26, 2002 5.484 5.533 4.825 5.141 48,917 -0.39(-7.01%)
Aug 23, 2002 5.299 5.547 4.988 5.529 30,157 +0.32(+6.06%)
Aug 22, 2002 5.524 5.524 5.213 5.213 12,417 -0.24(-4.46%)
Aug 21, 2002 5.524 5.533 5.457 5.457 163,649 -0.07(-1.22%)
Aug 20, 2002 5.412 5.524 5.398 5.524 85,815 +0.47(+9.37%)
Aug 16, 2002 4.911 5.051 4.622 5.051 192,476 +0.13(+2.66%)
Aug 15, 2002 4.690 4.920 4.647 4.920 197,132 +0.23(+4.89%)
Aug 14, 2002 4.735 4.735 4.600 4.690 105,773 -0.00(-0.09%)
Aug 13, 2002 4.803 4.825 4.695 4.695 160,544 -0.11(-2.25%)
Aug 12, 2002 4.804 4.866 4.780 4.803 30,379 -0.05(-0.93%)
Aug 07, 2002 4.758 4.929 4.758 4.848 296,031 +0.16(+3.37%)
Aug 06, 2002 4.658 4.708 4.645 4.690 216,646 +0.05(+0.97%)
Aug 05, 2002 4.622 4.667 4.510 4.645 127,726 +0.09(+1.98%)
Aug 02, 2002 4.568 4.568 4.361 4.555 60,652 +0.05(+1.10%)
Aug 01, 2002 4.284 4.505 4.284 4.505 340,824 +0.11(+2.46%)
Jul 31, 2002 4.654 4.654 4.226 4.397 173,849 -0.20(-4.41%)
Jul 30, 2002 4.649 4.758 4.532 4.600 107,103 -0.14(-2.86%)
Jul 29, 2002 5.082 5.087 4.564 4.735 394,997 -0.13(-2.60%)
Jul 26, 2002 5.037 5.069 4.713 4.861 26,166 +0.06(+1.22%)
Jul 25, 2002 4.763 5.028 4.749 4.803 117,082 +0.02(+0.47%)
Jul 24, 2002 4.717 4.870 4.537 4.780 195,358 +0.04(+0.86%)
Jul 23, 2002 4.555 4.893 4.424 4.740 527,579 +0.23(+5.21%)
Jul 22, 2002 5.186 5.357 4.474 4.505 414,666 -0.83(-15.63%)
Jul 19, 2002 5.258 5.524 5.186 5.339 251,904 -0.14(-2.55%)
Jul 17, 2002 5.457 5.624 5.316 5.479 232,390 -0.16(-2.79%)
Jul 12, 2002 5.511 5.781 5.412 5.637 272,083 +0.20(+3.73%)
Jul 11, 2002 5.817 5.863 5.434 5.434 850,398 -0.38(-6.59%)
Jul 10, 2002 5.975 6.201 5.750 5.817 781,657 -0.18(-2.93%)
Jul 09, 2002 6.093 6.093 5.817 5.993 403,135 -0.18(-2.99%)
Jul 08, 2002 6.291 6.291 6.178 6.178 267,204 -0.11(-1.79%)
Jul 05, 2002 6.178 6.422 5.975 6.291 123,069 +0.14(+2.20%)
Jul 04, 2002 5.457 6.291 5.457 6.156 294,479 +0.00(+0.00%)
Jul 03, 2002 5.457 6.291 5.457 6.156 294,479 +0.70(+12.81%)
Jul 02, 2002 6.043 6.047 5.182 5.457 338,828 -0.64(-10.44%)
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.