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 (%)
Jul 31, 2003 6.842 6.855 6.170 6.540 636,657 -0.34(-4.91%)
Jul 30, 2003 6.757 6.949 6.388 6.877 311,364 +0.20(+3.00%)
Jul 29, 2003 6.766 6.766 6.615 6.677 148,942 -0.01(-0.20%)
Jul 28, 2003 6.855 7.033 6.588 6.690 100,418 -0.18(-2.66%)
Jul 25, 2003 6.588 6.989 6.477 6.873 131,195 +0.28(+4.19%)
Jul 24, 2003 6.984 6.984 6.379 6.597 222,403 -0.32(-4.69%)
Jul 23, 2003 6.877 7.122 6.744 6.922 259,021 +0.04(+0.65%)
Jul 22, 2003 6.655 6.944 6.481 6.877 532,644 +0.34(+5.25%)
Jul 21, 2003 6.477 6.655 6.454 6.535 121,086 +0.08(+1.17%)
Jul 18, 2003 6.454 6.610 6.343 6.459 215,888 -0.04(-0.62%)
Jul 17, 2003 6.432 6.561 6.392 6.499 95,026 -0.07(-1.08%)
Jul 16, 2003 6.592 6.619 6.414 6.570 200,387 -0.06(-0.94%)
Jul 15, 2003 6.192 6.677 6.134 6.633 263,514 +0.48(+7.87%)
Jul 14, 2003 6.143 6.232 6.098 6.148 100,867 +0.14(+2.31%)
Jul 11, 2003 6.143 6.254 5.987 6.009 168,487 -0.09(-1.46%)
Jul 10, 2003 6.668 6.668 6.014 6.098 304,625 -0.58(-8.67%)
Jul 09, 2003 6.566 6.788 6.521 6.677 433,349 +0.09(+1.42%)
Jul 08, 2003 6.321 6.610 6.321 6.584 420,320 +0.26(+4.15%)
Jul 07, 2003 6.076 6.321 6.076 6.321 408,413 +0.22(+3.57%)
Jul 03, 2003 5.987 6.187 5.920 6.103 98,396 -0.06(-1.01%)
Jul 02, 2003 5.738 6.232 5.702 6.165 328,887 +0.45(+7.78%)
Jul 01, 2003 5.564 5.738 5.471 5.720 621,157 +0.08(+1.50%)
Jun 30, 2003 5.974 6.000 5.573 5.635 1,613,136 -0.34(-5.66%)
Jun 27, 2003 6.130 6.196 5.880 5.974 332,931 -0.04(-0.74%)
Jun 26, 2003 5.960 6.143 5.960 6.018 161,298 +0.04(+0.67%)
Jun 25, 2003 5.951 6.063 5.894 5.978 112,774 +0.02(+0.37%)
Jun 24, 2003 5.858 6.072 5.809 5.956 308,444 +0.08(+1.37%)
Jun 23, 2003 6.290 6.290 5.862 5.875 301,255 -0.33(-5.38%)
Jun 20, 2003 6.308 6.365 6.064 6.210 191,401 -0.12(-1.90%)
Jun 19, 2003 6.343 6.437 6.192 6.330 150,740 -0.01(-0.21%)
Jun 18, 2003 6.454 6.566 6.210 6.343 228,918 -0.08(-1.18%)
Jun 17, 2003 6.098 6.463 6.098 6.419 403,920 +0.09(+1.41%)
Jun 16, 2003 6.054 6.343 6.054 6.330 554,436 +0.34(+5.65%)
Jun 13, 2003 6.009 6.232 5.943 5.992 266,884 -0.13(-2.11%)
Jun 12, 2003 5.788 6.121 5.788 6.121 363,258 +0.33(+5.77%)
Jun 11, 2003 5.653 5.805 5.610 5.787 123,108 +0.13(+2.36%)
Jun 10, 2003 5.586 5.716 5.551 5.653 96,150 +0.00(+0.01%)
Jun 09, 2003 5.564 5.676 5.515 5.653 173,879 +0.09(+1.59%)
Jun 06, 2003 5.453 5.698 5.431 5.564 1,361,153 +0.08(+1.46%)
Jun 05, 2003 5.586 5.609 5.377 5.484 872,764 -0.06(-1.12%)
Jun 04, 2003 5.595 5.609 5.457 5.546 190,503 -0.06(-1.03%)
Jun 03, 2003 5.586 5.653 5.555 5.604 196,568 -0.00(-0.08%)
Jun 02, 2003 5.524 5.809 5.484 5.609 193,423 +0.04(+0.80%)
May 30, 2003 5.515 5.676 5.515 5.564 167,139 -0.02(-0.40%)
May 29, 2003 5.765 5.778 5.560 5.586 79,975 -0.20(-3.46%)
May 28, 2003 5.676 5.787 5.524 5.787 524,557 +0.11(+1.96%)
May 27, 2003 5.497 5.676 5.493 5.676 316,307 +0.05(+0.87%)
May 23, 2003 5.609 5.671 5.604 5.627 180,169 +0.11(+1.94%)
May 22, 2003 5.466 5.653 5.448 5.520 241,947 -0.03(-0.48%)
May 21, 2003 5.324 5.551 5.297 5.546 79,526 -0.00(-0.08%)
May 20, 2003 5.560 5.564 5.480 5.551 96,599 -0.01(-0.16%)
May 19, 2003 5.769 5.778 5.315 5.560 115,919 -0.22(-3.78%)
May 16, 2003 5.987 6.014 5.769 5.778 148,268 -0.21(-3.49%)
May 15, 2003 5.854 6.098 5.787 5.987 246,890 +0.14(+2.36%)
May 14, 2003 5.787 5.898 5.782 5.849 137,036 +0.07(+1.15%)
May 13, 2003 5.653 5.849 5.653 5.782 158,378 +0.06(+1.09%)
May 12, 2003 5.386 5.805 5.382 5.720 111,426 +0.30(+5.59%)
May 09, 2003 5.493 5.511 5.368 5.417 179,270 -0.08(-1.38%)
May 08, 2003 5.765 5.769 5.440 5.493 185,560 -0.18(-3.22%)
May 07, 2003 5.889 5.911 5.671 5.676 178,147 -0.32(-5.27%)
May 06, 2003 5.956 6.005 5.938 5.992 128,724 +0.09(+1.51%)
May 05, 2003 6.009 6.156 5.787 5.903 297,885 -0.11(-1.78%)
May 02, 2003 6.241 6.241 5.787 6.009 1,117,408 +0.60(+11.11%)
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.