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

Big 5 Sporting (NQ: BGFV )

3.270 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2003 4.184 4.612 4.184 4.296 304,400 +0.08(+1.90%)
Feb 27, 2003 4.149 4.220 4.113 4.215 31,900 +0.07(+1.61%)
Feb 26, 2003 4.109 4.198 4.091 4.149 89,859 +0.05(+1.29%)
Feb 25, 2003 4.220 4.220 4.055 4.096 87,164 -0.12(-2.74%)
Feb 24, 2003 4.144 4.340 4.060 4.211 378,759 +0.03(+0.75%)
Feb 21, 2003 4.006 4.336 3.966 4.180 783,129 +0.12(+2.85%)
Feb 20, 2003 3.939 4.082 3.828 4.064 595,771 +0.06(+1.44%)
Feb 19, 2003 3.922 4.046 3.908 4.006 380,332 +0.00(+0.00%)
Feb 18, 2003 3.717 4.006 3.717 4.006 1,443,151 +0.29(+7.90%)
Feb 14, 2003 3.984 3.984 3.682 3.713 448,625 -0.20(-5.12%)
Feb 13, 2003 4.442 4.442 3.855 3.913 686,754 -0.69(-15.06%)
Feb 12, 2003 4.532 4.652 4.345 4.607 250,709 +0.01(+0.29%)
Feb 11, 2003 4.549 4.598 4.451 4.594 88,512 +0.04(+0.98%)
Feb 10, 2003 4.540 4.580 4.518 4.549 51,444 +0.01(+0.20%)
Feb 07, 2003 4.963 5.106 4.514 4.540 103,114 +0.04(+0.99%)
Feb 06, 2003 4.892 4.892 4.398 4.496 159,726 -0.32(-6.74%)
Feb 05, 2003 4.941 4.941 4.790 4.821 64,474 -0.03(-0.55%)
Feb 04, 2003 4.994 5.030 4.843 4.848 60,430 -0.19(-3.80%)
Feb 03, 2003 5.043 5.097 4.999 5.039 171,857 -0.01(-0.26%)
Jan 31, 2003 5.066 5.368 4.990 5.052 521,637 -0.04(-0.87%)
Jan 30, 2003 5.008 5.368 4.919 5.097 596,220 +0.09(+1.78%)
Jan 29, 2003 5.070 5.115 4.897 5.008 79,526 -0.11(-2.17%)
Jan 28, 2003 4.807 5.124 4.807 5.119 110,752 +0.36(+7.48%)
Jan 27, 2003 4.807 4.874 4.714 4.763 333,605 -0.07(-1.38%)
Jan 24, 2003 4.941 4.941 4.812 4.830 192,300 -0.13(-2.69%)
Jan 23, 2003 4.830 4.963 4.785 4.963 283,058 +0.07(+1.36%)
Jan 22, 2003 4.767 4.941 4.767 4.897 226,222 +0.04(+0.82%)
Jan 21, 2003 4.652 4.883 4.652 4.856 112,549 +0.27(+5.82%)
Jan 17, 2003 4.616 4.652 4.465 4.589 385,049 -0.10(-2.19%)
Jan 16, 2003 4.674 4.696 4.451 4.692 332,481 +0.11(+2.34%)
Jan 15, 2003 4.621 4.807 4.327 4.585 2,091,490 -0.27(-5.59%)
Jan 14, 2003 5.208 5.208 4.776 4.856 127,601 -0.26(-5.13%)
Jan 13, 2003 5.253 5.253 5.106 5.119 100,418 -0.11(-2.04%)
Jan 10, 2003 5.088 5.297 5.030 5.226 115,470 +0.13(+2.53%)
Jan 09, 2003 4.888 5.137 4.888 5.097 232,737 +0.20(+4.09%)
Jan 08, 2003 4.905 4.910 4.839 4.897 53,017 +0.00(+0.00%)
Jan 07, 2003 4.897 5.039 4.874 4.897 618,910 +0.00(+0.00%)
Jan 06, 2003 4.923 4.959 4.865 4.897 667,884 +0.05(+1.01%)
Jan 03, 2003 4.807 4.972 4.807 4.848 487,041 +0.02(+0.37%)
Jan 02, 2003 4.856 5.092 4.812 4.830 658,448 +0.03(+0.56%)
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%)
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.