Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.300 +0.070 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 9.357 9.419 9.170 9.326 182,415 -0.06(-0.62%)
Dec 30, 2003 9.299 9.513 9.299 9.383 387,190 -0.04(-0.38%)
Dec 29, 2003 9.370 9.437 9.330 9.419 147,900 +0.10(+1.10%)
Dec 26, 2003 9.361 9.468 9.286 9.317 23,471 -0.08(-0.90%)
Dec 24, 2003 9.473 9.521 9.370 9.401 63,171 -0.04(-0.38%)
Dec 23, 2003 9.348 9.575 9.348 9.437 184,444 +0.07(+0.71%)
Dec 22, 2003 9.539 9.539 9.294 9.370 142,953 -0.13(-1.36%)
Dec 19, 2003 9.553 9.570 9.339 9.499 168,217 +0.11(+1.19%)
Dec 18, 2003 9.481 9.682 9.339 9.388 246,202 -0.12(-1.31%)
Dec 17, 2003 9.348 9.673 9.348 9.513 207,482 +0.17(+1.86%)
Dec 16, 2003 9.321 9.401 9.259 9.339 385,438 -0.10(-1.08%)
Dec 15, 2003 9.944 10.16 9.406 9.441 356,189 -0.40(-4.03%)
Dec 12, 2003 9.882 9.904 9.677 9.838 118,219 +0.02(+0.18%)
Dec 11, 2003 9.428 9.824 9.477 9.820 161,379 +0.39(+4.15%)
Dec 10, 2003 9.303 9.579 9.259 9.428 358,422 +0.12(+1.34%)
Dec 09, 2003 9.259 9.428 9.228 9.303 407,869 +0.01(+0.10%)
Dec 08, 2003 9.317 9.437 9.161 9.294 365,947 -0.01(-0.10%)
Dec 05, 2003 9.459 9.473 9.263 9.303 233,685 -0.16(-1.65%)
Dec 04, 2003 9.036 9.459 9.014 9.459 404,032 +0.44(+4.83%)
Dec 03, 2003 9.455 9.539 9.023 9.023 757,746 -0.32(-3.48%)
Dec 02, 2003 9.588 9.682 9.237 9.348 715,647 -0.22(-2.33%)
Dec 01, 2003 9.860 9.967 9.526 9.570 968,245 -0.04(-0.42%)
Nov 28, 2003 9.437 9.633 9.424 9.611 131,793 +0.17(+1.84%)
Nov 26, 2003 9.348 9.473 9.219 9.437 264,725 +0.04(+0.38%)
Nov 25, 2003 9.352 9.428 9.259 9.401 398,980 +0.15(+1.64%)
Nov 24, 2003 9.192 9.392 9.192 9.250 411,992 +0.08(+0.87%)
Nov 21, 2003 9.130 9.228 9.005 9.170 1,510,258 +0.04(+0.44%)
Nov 20, 2003 9.090 9.134 8.912 9.130 890,426 +0.08(+0.84%)
Nov 19, 2003 9.014 9.290 8.894 9.054 612,534 +0.20(+2.21%)
Nov 18, 2003 8.257 9.090 8.257 8.858 6,110,086 +0.79(+9.82%)
Nov 17, 2003 8.511 8.511 8.012 8.066 711,740 -0.45(-5.33%)
Nov 14, 2003 8.524 8.742 8.484 8.520 307,197 +0.06(+0.68%)
Nov 13, 2003 8.453 8.489 8.346 8.462 177,295 -0.02(-0.21%)
Nov 12, 2003 8.346 8.578 8.346 8.480 196,112 +0.04(+0.53%)
Nov 11, 2003 8.618 8.618 8.337 8.435 292,541 -0.23(-2.62%)
Nov 10, 2003 8.796 8.796 8.622 8.662 44,705 -0.08(-0.97%)
Nov 07, 2003 8.774 8.858 8.680 8.747 133,248 -0.00(-0.05%)
Nov 06, 2003 8.582 8.791 8.231 8.751 244,473 +0.13(+1.55%)
Nov 05, 2003 8.671 8.676 8.591 8.618 106,735 -0.07(-0.77%)
Nov 04, 2003 8.569 8.783 8.569 8.685 217,676 +0.05(+0.57%)
Nov 03, 2003 8.333 8.636 8.217 8.636 579,601 +0.33(+3.97%)
Oct 31, 2003 8.235 8.382 8.195 8.306 528,920 +0.07(+0.86%)
Oct 30, 2003 7.857 8.280 8.012 8.235 462,498 +0.38(+4.82%)
Oct 29, 2003 7.790 7.857 7.683 7.857 94,865 +0.07(+0.86%)
Oct 28, 2003 7.656 7.790 7.625 7.790 112,140 +0.09(+1.21%)
Oct 27, 2003 7.567 7.701 7.567 7.696 248,462 +0.16(+2.18%)
Oct 24, 2003 7.630 7.661 7.532 7.532 206,902 -0.16(-2.08%)
Oct 23, 2003 7.501 7.745 7.429 7.692 167,364 +0.13(+1.71%)
Oct 22, 2003 7.585 7.585 7.492 7.563 111,426 -0.01(-0.12%)
Oct 21, 2003 7.532 7.607 7.469 7.572 266,367 +0.03(+0.41%)
Oct 20, 2003 7.314 7.545 7.314 7.541 93,348 +0.24(+3.29%)
Oct 17, 2003 7.363 7.389 7.278 7.300 61,403 +0.02(+0.31%)
Oct 16, 2003 7.291 7.345 7.176 7.278 67,399 -0.01(-0.18%)
Oct 15, 2003 7.345 7.425 7.291 7.291 72,256 -0.05(-0.73%)
Oct 14, 2003 7.167 7.345 7.149 7.345 61,345 +0.18(+2.55%)
Oct 13, 2003 6.766 7.162 6.744 7.162 89,013 +0.41(+6.13%)
Oct 10, 2003 6.695 6.757 6.633 6.748 147,215 +0.05(+0.73%)
Oct 09, 2003 7.087 7.180 6.503 6.699 156,760 -0.39(-5.52%)
Oct 08, 2003 7.367 7.389 7.091 7.091 83,262 -0.25(-3.40%)
Oct 07, 2003 7.149 7.345 7.122 7.340 38,666 +0.10(+1.35%)
Oct 06, 2003 7.238 7.269 7.055 7.242 76,055 +0.19(+2.65%)
Oct 03, 2003 6.900 7.167 6.900 7.055 439,954 +0.18(+2.59%)
Oct 02, 2003 7.002 7.029 6.877 6.877 23,219 -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.