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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 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%)
Aug 01, 2003 6.603 6.603 5.984 6.188 225,619 -0.45(-6.75%)
Jul 31, 2003 6.942 6.955 6.260 6.635 627,484 -0.34(-4.91%)
Jul 30, 2003 6.856 7.050 6.481 6.978 306,878 +0.20(+3.00%)
Jul 29, 2003 6.865 6.865 6.712 6.775 146,796 -0.01(-0.20%)
Jul 28, 2003 6.955 7.136 6.684 6.788 98,971 -0.19(-2.66%)
Jul 25, 2003 6.684 7.091 6.571 6.974 129,305 +0.28(+4.19%)
Jul 24, 2003 7.086 7.086 6.472 6.693 219,198 -0.33(-4.69%)
Jul 23, 2003 6.978 7.226 6.842 7.023 255,289 +0.05(+0.65%)
Jul 22, 2003 6.752 7.046 6.576 6.978 524,969 +0.35(+5.25%)
Jul 21, 2003 6.571 6.752 6.549 6.630 119,341 +0.08(+1.17%)
Jul 18, 2003 6.549 6.707 6.436 6.553 212,777 -0.04(-0.62%)
Jul 17, 2003 6.526 6.657 6.486 6.594 93,657 -0.07(-1.08%)
Jul 16, 2003 6.689 6.716 6.508 6.666 197,500 -0.06(-0.94%)
Jul 15, 2003 6.282 6.775 6.224 6.730 259,717 +0.49(+7.87%)
Jul 14, 2003 6.233 6.323 6.188 6.238 99,414 +0.14(+2.31%)
Jul 11, 2003 6.233 6.346 6.075 6.097 166,059 -0.09(-1.46%)
Jul 10, 2003 6.766 6.766 6.102 6.188 300,235 -0.59(-8.67%)
Jul 09, 2003 6.662 6.888 6.617 6.775 427,105 +0.09(+1.42%)
Jul 08, 2003 6.413 6.707 6.413 6.680 414,263 +0.27(+4.15%)
Jul 07, 2003 6.165 6.413 6.165 6.413 402,528 +0.22(+3.57%)
Jul 03, 2003 6.075 6.278 6.007 6.192 96,978 -0.06(-1.01%)
Jul 02, 2003 5.822 6.323 5.786 6.255 324,148 +0.45(+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.