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

Big 5 Sporting (NQ: BGFV )

1.710 -0.070 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2003 5.643 5.766 5.229 5.233 120,795 -0.46(-8.03%)
Apr 29, 2003 5.521 5.965 5.457 5.690 712,719 +0.18(+3.22%)
Apr 28, 2003 5.440 5.584 5.415 5.512 455,289 +0.08(+1.51%)
Apr 25, 2003 5.356 5.508 5.305 5.430 215,825 +0.07(+1.39%)
Apr 24, 2003 5.457 5.499 5.356 5.356 73,990 -0.14(-2.47%)
Apr 23, 2003 5.495 5.508 5.364 5.491 128,833 +0.00(+0.08%)
Apr 22, 2003 5.482 5.504 5.423 5.487 93,138 +0.01(+0.15%)
Apr 21, 2003 5.351 5.491 5.351 5.478 89,355 +0.13(+2.45%)
Apr 17, 2003 5.356 5.402 5.296 5.347 56,261 +0.01(+0.24%)
Apr 16, 2003 5.309 5.406 5.195 5.334 57,443 -0.03(-0.63%)
Apr 15, 2003 5.148 5.394 5.148 5.368 44,677 +0.07(+1.36%)
Apr 14, 2003 5.229 5.394 5.144 5.296 255,065 +0.14(+2.62%)
Apr 11, 2003 5.284 5.284 5.148 5.161 188,167 -0.10(-1.85%)
Apr 10, 2003 5.203 5.258 5.051 5.258 104,248 +0.05(+1.06%)
Apr 09, 2003 5.076 5.288 5.026 5.203 162,400 +0.13(+2.59%)
Apr 08, 2003 5.055 5.085 5.038 5.072 125,287 -0.02(-0.33%)
Apr 07, 2003 4.979 5.305 4.966 5.089 414,866 +0.03(+0.67%)
Apr 04, 2003 4.928 5.076 4.928 5.055 230,717 +0.14(+2.93%)
Apr 03, 2003 4.759 4.971 4.645 4.911 139,234 +0.15(+3.20%)
Apr 02, 2003 4.674 4.759 4.564 4.759 224,571 +0.07(+1.53%)
Apr 01, 2003 4.691 4.721 4.653 4.687 263,103 +0.02(+0.45%)
Mar 31, 2003 4.712 4.713 4.645 4.666 115,122 +0.02(+0.54%)
Mar 28, 2003 4.551 4.763 4.484 4.641 113,467 +0.11(+2.53%)
Mar 27, 2003 4.615 4.653 4.446 4.526 176,111 +0.06(+1.42%)
Mar 26, 2003 4.564 4.632 4.463 4.463 110,867 -0.08(-1.86%)
Mar 25, 2003 4.569 4.632 4.509 4.548 43,023 +0.04(+0.84%)
Mar 24, 2003 4.586 4.624 4.383 4.509 148,217 -0.12(-2.65%)
Mar 21, 2003 4.319 4.645 4.235 4.632 47,750 +0.27(+6.11%)
Mar 20, 2003 4.421 4.526 4.230 4.365 102,830 -0.01(-0.30%)
Mar 19, 2003 4.091 4.624 3.981 4.378 288,397 +0.15(+3.50%)
Mar 18, 2003 4.070 4.230 4.070 4.230 63,825 +0.14(+3.41%)
Mar 17, 2003 3.921 4.112 3.913 4.091 260,502 +0.18(+4.54%)
Mar 14, 2003 3.998 4.188 3.913 3.913 249,392 -0.07(-1.70%)
Mar 13, 2003 3.858 4.230 3.858 3.981 127,651 +0.05(+1.29%)
Mar 12, 2003 3.917 3.934 3.871 3.930 101,648 -0.03(-0.64%)
Mar 11, 2003 4.074 4.167 3.875 3.955 56,970 -0.17(-4.10%)
Mar 10, 2003 3.951 4.175 3.951 4.125 62,170 +0.22(+5.61%)
Mar 07, 2003 3.913 3.947 3.811 3.905 413,920 -0.03(-0.84%)
Mar 06, 2003 3.871 3.964 3.799 3.938 135,688 +0.12(+3.22%)
Mar 05, 2003 3.892 3.913 3.786 3.816 97,865 -0.10(-2.49%)
Mar 04, 2003 3.930 3.998 3.854 3.913 51,769 -0.01(-0.32%)
Mar 03, 2003 4.116 4.125 3.858 3.926 189,349 -0.16(-3.83%)
Feb 28, 2003 3.976 4.383 3.976 4.082 320,309 +0.08(+1.90%)
Feb 27, 2003 3.943 4.010 3.909 4.006 33,567 +0.06(+1.61%)
Feb 26, 2003 3.905 3.989 3.888 3.943 94,556 +0.05(+1.29%)
Feb 25, 2003 4.010 4.010 3.854 3.892 91,719 -0.11(-2.74%)
Feb 24, 2003 3.938 4.125 3.858 4.002 398,555 +0.03(+0.75%)
Feb 21, 2003 3.807 4.120 3.769 3.972 824,059 +0.11(+2.85%)
Feb 20, 2003 3.744 3.879 3.638 3.862 626,909 +0.05(+1.44%)
Feb 19, 2003 3.727 3.845 3.714 3.807 400,210 +0.00(+0.00%)
Feb 18, 2003 3.532 3.807 3.532 3.807 1,518,576 +0.28(+7.90%)
Feb 14, 2003 3.786 3.786 3.499 3.528 472,072 -0.19(-5.12%)
Feb 13, 2003 4.222 4.222 3.663 3.719 722,647 -0.66(-15.06%)
Feb 12, 2003 4.306 4.421 4.129 4.378 263,812 +0.01(+0.29%)
Feb 11, 2003 4.323 4.370 4.230 4.366 93,138 +0.04(+0.98%)
Feb 10, 2003 4.315 4.353 4.294 4.323 54,133 +0.01(+0.20%)
Feb 07, 2003 4.717 4.852 4.290 4.315 108,503 +0.04(+0.99%)
Feb 06, 2003 4.649 4.649 4.180 4.273 168,074 -0.31(-6.74%)
Feb 05, 2003 4.696 4.696 4.552 4.581 67,844 -0.03(-0.55%)
Feb 04, 2003 4.746 4.780 4.603 4.607 63,589 -0.18(-3.80%)
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.