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 (%)
Oct 31, 2003 8.355 8.504 8.315 8.428 521,298 +0.07(+0.86%)
Oct 30, 2003 7.972 8.401 8.130 8.355 455,833 +0.38(+4.82%)
Oct 29, 2003 7.904 7.972 7.795 7.972 93,498 +0.07(+0.86%)
Oct 28, 2003 7.768 7.904 7.737 7.904 110,524 +0.09(+1.21%)
Oct 27, 2003 7.678 7.813 7.678 7.809 244,882 +0.17(+2.18%)
Oct 24, 2003 7.741 7.773 7.642 7.642 203,921 -0.16(-2.08%)
Oct 23, 2003 7.610 7.859 7.538 7.804 164,952 +0.13(+1.71%)
Oct 22, 2003 7.696 7.696 7.601 7.673 109,820 -0.01(-0.12%)
Oct 21, 2003 7.642 7.719 7.579 7.682 262,529 +0.03(+0.41%)
Oct 20, 2003 7.421 7.655 7.421 7.651 92,003 +0.24(+3.29%)
Oct 17, 2003 7.470 7.497 7.384 7.407 60,518 +0.02(+0.31%)
Oct 16, 2003 7.398 7.452 7.281 7.384 66,428 -0.01(-0.18%)
Oct 15, 2003 7.452 7.533 7.398 7.398 71,215 -0.05(-0.73%)
Oct 14, 2003 7.271 7.452 7.253 7.452 60,461 +0.19(+2.55%)
Oct 13, 2003 6.865 7.267 6.842 7.267 87,730 +0.42(+6.13%)
Oct 10, 2003 6.793 6.856 6.730 6.847 145,094 +0.05(+0.73%)
Oct 09, 2003 7.190 7.285 6.599 6.797 154,501 -0.40(-5.52%)
Oct 08, 2003 7.475 7.497 7.195 7.195 82,062 -0.25(-3.40%)
Oct 07, 2003 7.254 7.452 7.226 7.448 38,109 +0.10(+1.35%)
Oct 06, 2003 7.344 7.375 7.159 7.348 74,959 +0.19(+2.65%)
Oct 03, 2003 7.000 7.271 7.000 7.159 433,615 +0.18(+2.59%)
Oct 02, 2003 7.104 7.131 6.978 6.978 22,885 -0.10(-1.47%)
Oct 01, 2003 6.901 7.091 6.824 7.082 149,059 +0.18(+2.62%)
Sep 30, 2003 7.068 7.068 6.888 6.901 84,449 -0.14(-1.99%)
Sep 29, 2003 6.978 7.068 6.793 7.041 1,564,957 +0.11(+1.56%)
Sep 26, 2003 6.991 7.055 6.928 6.933 62,214 -0.00(-0.07%)
Sep 25, 2003 7.010 7.145 6.910 6.937 114,634 -0.11(-1.60%)
Sep 24, 2003 7.050 7.028 7.000 7.050 47,778 +0.00(+0.00%)
Sep 23, 2003 6.856 7.100 6.824 7.050 93,214 +0.18(+2.56%)
Sep 22, 2003 7.059 7.091 6.784 6.874 263,401 -0.28(-3.97%)
Sep 19, 2003 7.113 7.181 6.973 7.159 333,011 +0.11(+1.54%)
Sep 18, 2003 6.793 7.113 6.775 7.050 897,158 +0.28(+4.07%)
Sep 17, 2003 6.824 6.960 6.748 6.775 129,734 -0.10(-1.45%)
Sep 16, 2003 6.784 6.996 6.689 6.874 208,539 +0.05(+0.73%)
Sep 15, 2003 6.982 7.028 6.824 6.824 46,053 -0.16(-2.26%)
Sep 12, 2003 6.982 7.091 6.969 6.982 159,195 -0.10(-1.40%)
Sep 11, 2003 6.942 7.091 6.942 7.082 40,739 +0.19(+2.75%)
Sep 10, 2003 6.991 7.172 6.870 6.892 164,288 -0.13(-1.86%)
Sep 09, 2003 7.402 7.402 7.010 7.023 297,578 -0.36(-4.89%)
Sep 08, 2003 7.475 7.678 7.366 7.384 93,879 -0.19(-2.45%)
Sep 05, 2003 7.678 7.678 7.393 7.570 114,793 -0.10(-1.35%)
Sep 04, 2003 7.773 7.926 7.615 7.673 131,740 -0.13(-1.68%)
Sep 03, 2003 7.669 7.985 7.651 7.804 440,833 +0.13(+1.65%)
Sep 02, 2003 7.692 7.904 7.542 7.678 229,826 -0.01(-0.18%)
Aug 29, 2003 7.678 7.728 7.520 7.692 169,380 +0.01(+0.18%)
Aug 28, 2003 7.561 7.791 7.452 7.678 161,852 +0.06(+0.83%)
Aug 27, 2003 7.664 7.664 7.317 7.615 145,468 -0.06(-0.82%)
Aug 26, 2003 6.960 7.678 6.960 7.678 576,559 +0.54(+7.59%)
Aug 25, 2003 7.190 7.190 6.874 7.136 199,714 -0.02(-0.32%)
Aug 22, 2003 7.181 7.226 7.095 7.159 486,886 -0.03(-0.38%)
Aug 21, 2003 7.222 7.222 7.113 7.186 180,894 -0.04(-0.50%)
Aug 20, 2003 7.068 7.222 6.991 7.222 253,739 +0.15(+2.11%)
Aug 19, 2003 6.820 7.154 6.748 7.073 128,198 +0.21(+3.03%)
Aug 18, 2003 6.662 6.865 6.562 6.865 271,452 +0.20(+3.05%)
Aug 15, 2003 6.504 6.698 6.477 6.662 74,837 +0.09(+1.44%)
Aug 14, 2003 6.499 6.662 6.350 6.567 132,847 +0.16(+2.47%)
Aug 13, 2003 6.549 6.549 6.391 6.409 108,270 -0.14(-2.14%)
Aug 12, 2003 6.413 6.549 6.296 6.549 156,981 +0.19(+2.91%)
Aug 11, 2003 6.323 6.459 6.242 6.364 148,125 +0.07(+1.08%)
Aug 08, 2003 6.413 6.413 6.264 6.296 149,675 -0.12(-1.83%)
Aug 07, 2003 6.590 6.707 6.314 6.413 133,733 -0.05(-0.70%)
Aug 06, 2003 6.436 6.549 6.436 6.459 148,346 -0.06(-0.97%)
Aug 05, 2003 6.571 6.707 6.454 6.522 182,444 +0.06(+0.98%)
Aug 04, 2003 6.210 6.707 6.210 6.459 145,246 +0.27(+4.38%)
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.