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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2002 4.897 4.897 4.763 4.803 347,308 -0.09(-1.91%)
Dec 30, 2002 5.048 5.048 4.714 4.897 274,971 -0.09(-1.79%)
Dec 27, 2002 5.026 5.030 4.897 4.986 70,764 -0.02(-0.44%)
Dec 26, 2002 4.865 5.075 4.785 5.008 133,217 +0.09(+1.81%)
Dec 24, 2002 5.017 5.244 4.901 4.919 102,215 -0.26(-5.09%)
Dec 23, 2002 5.019 5.342 5.008 5.182 46,502 -0.16(-2.98%)
Dec 20, 2002 5.021 5.386 5.008 5.342 255,876 +0.21(+4.08%)
Dec 19, 2002 5.560 5.680 5.035 5.132 204,880 -0.52(-9.21%)
Dec 18, 2002 5.956 5.965 5.497 5.653 239,701 -0.45(-7.30%)
Dec 17, 2002 6.069 6.201 5.854 6.098 44,256 +0.07(+1.11%)
Dec 16, 2002 5.925 6.098 5.920 6.032 85,591 +0.04(+0.67%)
Dec 13, 2002 5.965 6.352 5.943 5.992 36,168 -0.08(-1.39%)
Dec 12, 2002 6.196 6.232 6.009 6.076 57,510 -0.12(-1.88%)
Dec 11, 2002 6.256 6.321 6.085 6.192 104,237 +0.05(+0.80%)
Dec 10, 2002 6.254 6.254 6.089 6.143 31,675 -0.04(-0.72%)
Dec 09, 2002 6.321 6.321 6.143 6.187 298,335 -0.09(-1.42%)
Dec 06, 2002 5.987 6.299 5.929 6.276 131,644 +0.31(+5.22%)
Dec 05, 2002 6.232 6.232 5.920 5.965 53,242 -0.25(-4.08%)
Dec 04, 2002 5.978 6.232 5.903 6.219 196,793 +0.20(+3.40%)
Dec 03, 2002 6.094 6.517 5.965 6.014 389,318 -0.04(-0.66%)
Dec 02, 2002 5.983 6.054 5.791 6.054 354,272 +0.09(+1.50%)
Nov 29, 2002 5.889 5.965 5.729 5.964 42,458 +0.12(+2.13%)
Nov 27, 2002 5.813 5.965 5.813 5.840 50,995 +0.03(+0.54%)
Nov 26, 2002 6.009 6.098 5.716 5.809 92,331 -0.16(-2.61%)
Nov 25, 2002 5.791 6.161 5.787 5.965 87,164 +0.17(+3.00%)
Nov 22, 2002 5.831 5.831 5.702 5.791 465,025 +0.00(+0.08%)
Nov 21, 2002 5.778 5.960 5.676 5.787 486,367 +0.00(+0.00%)
Nov 20, 2002 5.720 5.787 5.698 5.787 94,128 -0.00(-0.08%)
Nov 19, 2002 5.854 5.854 5.417 5.791 149,841 -0.02(-0.31%)
Nov 18, 2002 5.931 5.960 5.676 5.809 297,661 -0.07(-1.13%)
Nov 15, 2002 5.509 5.934 5.509 5.876 94,577 +0.36(+6.45%)
Nov 14, 2002 5.342 5.653 5.335 5.520 356,070 +0.20(+3.77%)
Nov 13, 2002 4.986 5.319 4.986 5.319 135,913 +0.20(+3.91%)
Nov 12, 2002 5.061 5.141 4.723 5.119 90,533 +0.05(+0.97%)
Nov 11, 2002 5.168 5.333 5.070 5.070 24,262 -0.20(-3.81%)
Nov 08, 2002 5.155 5.408 5.155 5.271 57,959 -0.03(-0.50%)
Nov 07, 2002 5.168 5.337 5.168 5.297 39,763 +0.01(+0.25%)
Nov 06, 2002 5.164 5.324 5.164 5.284 54,589 +0.04(+0.85%)
Nov 05, 2002 5.386 5.386 5.168 5.239 32,798 -0.10(-1.92%)
Nov 04, 2002 5.297 5.440 5.270 5.342 139,507 +0.08(+1.44%)
Nov 01, 2002 5.226 5.297 5.119 5.266 97,498 +0.01(+0.17%)
Oct 31, 2002 4.910 5.284 4.910 5.257 200,163 +0.49(+10.18%)
Oct 30, 2002 4.679 4.785 4.563 4.771 96,599 +0.05(+1.13%)
Oct 29, 2002 4.785 4.785 4.585 4.718 92,780 -0.17(-3.47%)
Oct 28, 2002 4.696 4.888 4.563 4.888 39,538 +0.28(+6.09%)
Oct 25, 2002 4.674 4.714 4.585 4.607 135,688 +0.01(+0.29%)
Oct 24, 2002 4.500 4.674 4.451 4.594 213,601 +0.16(+3.72%)
Oct 23, 2002 4.487 4.572 4.416 4.429 142,612 -0.09(-2.03%)
Oct 22, 2002 4.692 4.692 4.496 4.521 6,964 -0.15(-3.28%)
Oct 21, 2002 4.603 4.696 4.451 4.674 32,124 +0.11(+2.44%)
Oct 18, 2002 4.540 4.607 4.540 4.563 5,423 +0.02(+0.49%)
Oct 17, 2002 4.496 4.540 4.416 4.540 35,216 +0.11(+2.51%)
Oct 16, 2002 4.469 4.527 4.189 4.429 425,262 -0.11(-2.45%)
Oct 15, 2002 4.322 4.554 4.215 4.540 19,544 +0.31(+7.26%)
Oct 14, 2002 4.162 4.327 4.162 4.233 279,880 +0.00(+0.11%)
Oct 11, 2002 3.944 4.233 3.939 4.229 55,263 +0.18(+4.40%)
Oct 10, 2002 3.802 4.051 3.695 4.051 86,939 +0.22(+5.81%)
Oct 09, 2002 3.852 3.971 3.806 3.828 9,210 -0.04(-1.04%)
Oct 08, 2002 3.895 3.980 3.766 3.868 43,582 -0.03(-0.69%)
Oct 07, 2002 4.077 4.251 3.855 3.895 37,965 -0.32(-7.51%)
Oct 04, 2002 4.229 4.500 4.131 4.211 18,544 +0.09(+2.27%)
Oct 03, 2002 4.189 4.425 4.051 4.118 17,522 -0.13(-3.14%)
Oct 02, 2002 4.296 4.313 4.166 4.251 19,095 -0.16(-3.54%)
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.