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, 2003 9.343 9.405 9.156 9.312 182,690 -0.06(-0.62%)
Dec 30, 2003 9.285 9.498 9.285 9.369 387,774 -0.04(-0.38%)
Dec 29, 2003 9.356 9.423 9.316 9.405 148,123 +0.10(+1.10%)
Dec 26, 2003 9.347 9.454 9.272 9.303 23,506 -0.08(-0.90%)
Dec 24, 2003 9.458 9.507 9.356 9.387 63,266 -0.04(-0.38%)
Dec 23, 2003 9.334 9.560 9.334 9.423 184,722 +0.07(+0.71%)
Dec 22, 2003 9.525 9.525 9.280 9.356 143,169 -0.13(-1.36%)
Dec 19, 2003 9.538 9.556 9.325 9.485 168,471 +0.11(+1.19%)
Dec 18, 2003 9.467 9.667 9.325 9.374 246,573 -0.12(-1.31%)
Dec 17, 2003 9.334 9.658 9.334 9.498 207,794 +0.17(+1.86%)
Dec 16, 2003 9.307 9.387 9.245 9.325 386,019 -0.10(-1.08%)
Dec 15, 2003 9.929 10.15 9.392 9.427 356,726 -0.40(-4.03%)
Dec 12, 2003 9.867 9.889 9.663 9.823 118,397 +0.02(+0.18%)
Dec 11, 2003 9.414 9.809 9.463 9.805 161,622 +0.39(+4.15%)
Dec 10, 2003 9.289 9.565 9.245 9.414 358,962 +0.12(+1.34%)
Dec 09, 2003 9.245 9.414 9.214 9.289 408,484 +0.01(+0.10%)
Dec 08, 2003 9.303 9.423 9.147 9.280 366,499 -0.01(-0.10%)
Dec 05, 2003 9.445 9.458 9.249 9.289 234,037 -0.16(-1.65%)
Dec 04, 2003 9.023 9.445 9.000 9.445 404,641 +0.44(+4.83%)
Dec 03, 2003 9.440 9.525 9.009 9.009 758,888 -0.32(-3.48%)
Dec 02, 2003 9.574 9.667 9.223 9.334 716,725 -0.22(-2.33%)
Dec 01, 2003 9.845 9.952 9.512 9.556 969,705 -0.04(-0.42%)
Nov 28, 2003 9.423 9.618 9.409 9.596 131,991 +0.17(+1.84%)
Nov 26, 2003 9.334 9.458 9.205 9.423 265,124 +0.04(+0.38%)
Nov 25, 2003 9.338 9.414 9.245 9.387 399,581 +0.15(+1.64%)
Nov 24, 2003 9.178 9.378 9.178 9.236 412,613 +0.08(+0.87%)
Nov 21, 2003 9.116 9.214 8.992 9.156 1,512,535 +0.04(+0.44%)
Nov 20, 2003 9.076 9.120 8.898 9.116 891,769 +0.08(+0.84%)
Nov 19, 2003 9.000 9.276 8.880 9.040 613,458 +0.20(+2.21%)
Nov 18, 2003 8.245 9.076 8.245 8.845 6,119,298 +0.79(+9.82%)
Nov 17, 2003 8.498 8.498 8.000 8.054 712,813 -0.45(-5.33%)
Nov 14, 2003 8.512 8.729 8.472 8.507 307,660 +0.06(+0.68%)
Nov 13, 2003 8.440 8.476 8.334 8.449 177,563 -0.02(-0.21%)
Nov 12, 2003 8.334 8.565 8.334 8.467 196,408 +0.04(+0.53%)
Nov 11, 2003 8.605 8.605 8.325 8.423 292,982 -0.23(-2.62%)
Nov 10, 2003 8.783 8.783 8.609 8.649 44,772 -0.08(-0.97%)
Nov 07, 2003 8.760 8.845 8.667 8.734 133,449 -0.00(-0.05%)
Nov 06, 2003 8.569 8.778 8.218 8.738 244,841 +0.13(+1.55%)
Nov 05, 2003 8.658 8.663 8.578 8.605 106,896 -0.07(-0.77%)
Nov 04, 2003 8.556 8.769 8.556 8.672 218,004 +0.05(+0.57%)
Nov 03, 2003 8.320 8.623 8.205 8.623 580,475 +0.33(+3.97%)
Oct 31, 2003 8.223 8.369 8.183 8.294 529,717 +0.07(+0.86%)
Oct 30, 2003 7.845 8.267 8.000 8.223 463,195 +0.38(+4.82%)
Oct 29, 2003 7.778 7.845 7.671 7.845 95,008 +0.07(+0.86%)
Oct 28, 2003 7.645 7.778 7.614 7.778 112,309 +0.09(+1.21%)
Oct 27, 2003 7.556 7.689 7.556 7.685 248,837 +0.16(+2.18%)
Oct 24, 2003 7.618 7.649 7.520 7.521 207,214 -0.16(-2.08%)
Oct 23, 2003 7.489 7.734 7.418 7.680 167,616 +0.13(+1.71%)
Oct 22, 2003 7.574 7.574 7.480 7.551 111,594 -0.01(-0.12%)
Oct 21, 2003 7.520 7.596 7.458 7.560 266,768 +0.03(+0.41%)
Oct 20, 2003 7.303 7.534 7.303 7.529 93,489 +0.24(+3.29%)
Oct 17, 2003 7.351 7.378 7.267 7.289 61,496 +0.02(+0.31%)
Oct 16, 2003 7.280 7.334 7.165 7.267 67,501 -0.01(-0.18%)
Oct 15, 2003 7.334 7.414 7.280 7.280 72,365 -0.05(-0.73%)
Oct 14, 2003 7.156 7.334 7.138 7.334 61,437 +0.18(+2.55%)
Oct 13, 2003 6.756 7.151 6.734 7.151 89,147 +0.41(+6.13%)
Oct 10, 2003 6.685 6.747 6.623 6.738 147,437 +0.05(+0.73%)
Oct 09, 2003 7.076 7.169 6.494 6.689 156,997 -0.39(-5.52%)
Oct 08, 2003 7.356 7.378 7.080 7.080 83,387 -0.25(-3.40%)
Oct 07, 2003 7.139 7.334 7.111 7.329 38,725 +0.10(+1.35%)
Oct 06, 2003 7.227 7.258 7.045 7.231 76,169 +0.19(+2.65%)
Oct 03, 2003 6.889 7.156 6.889 7.045 440,617 +0.18(+2.59%)
Oct 02, 2003 6.991 7.018 6.867 6.867 23,254 -0.10(-1.47%)
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.