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 6.831 6.845 6.160 6.530 637,617 -0.34(-4.91%)
Jul 30, 2003 6.747 6.938 6.378 6.867 311,834 +0.20(+3.00%)
Jul 29, 2003 6.756 6.756 6.605 6.667 149,167 -0.01(-0.20%)
Jul 28, 2003 6.845 7.023 6.578 6.680 100,569 -0.18(-2.66%)
Jul 25, 2003 6.578 6.978 6.467 6.863 131,393 +0.28(+4.19%)
Jul 24, 2003 6.974 6.974 6.369 6.587 222,738 -0.32(-4.69%)
Jul 23, 2003 6.867 7.111 6.734 6.911 259,411 +0.04(+0.65%)
Jul 22, 2003 6.645 6.934 6.471 6.867 533,447 +0.34(+5.25%)
Jul 21, 2003 6.467 6.645 6.445 6.525 121,268 +0.08(+1.17%)
Jul 18, 2003 6.445 6.600 6.334 6.449 216,214 -0.04(-0.62%)
Jul 17, 2003 6.423 6.551 6.383 6.489 95,170 -0.07(-1.08%)
Jul 16, 2003 6.583 6.609 6.405 6.560 200,689 -0.06(-0.94%)
Jul 15, 2003 6.183 6.667 6.125 6.623 263,911 +0.48(+7.87%)
Jul 14, 2003 6.134 6.223 6.089 6.139 101,019 +0.14(+2.31%)
Jul 11, 2003 6.134 6.245 5.978 6.000 168,741 -0.09(-1.46%)
Jul 10, 2003 6.658 6.658 6.005 6.089 305,084 -0.58(-8.67%)
Jul 09, 2003 6.556 6.778 6.511 6.667 434,002 +0.09(+1.42%)
Jul 08, 2003 6.311 6.600 6.311 6.574 420,953 +0.26(+4.16%)
Jul 07, 2003 6.067 6.311 6.067 6.311 409,029 +0.22(+3.57%)
Jul 03, 2003 5.978 6.178 5.911 6.094 98,545 -0.06(-1.01%)
Jul 02, 2003 5.729 6.223 5.694 6.156 329,383 +0.44(+7.78%)
Jul 01, 2003 5.556 5.729 5.463 5.711 622,093 +0.08(+1.50%)
Jun 30, 2003 5.965 5.991 5.565 5.627 1,615,568 -0.34(-5.66%)
Jun 27, 2003 6.120 6.187 5.871 5.965 333,433 -0.04(-0.74%)
Jun 26, 2003 5.951 6.134 5.951 6.009 161,541 +0.04(+0.67%)
Jun 25, 2003 5.943 6.054 5.885 5.969 112,944 +0.02(+0.37%)
Jun 24, 2003 5.849 6.063 5.800 5.947 308,909 +0.08(+1.37%)
Jun 23, 2003 6.280 6.280 5.854 5.867 301,709 -0.33(-5.38%)
Jun 20, 2003 6.298 6.356 6.055 6.200 191,690 -0.12(-1.90%)
Jun 19, 2003 6.334 6.427 6.183 6.320 150,967 -0.01(-0.21%)
Jun 18, 2003 6.445 6.556 6.200 6.334 229,263 -0.08(-1.18%)
Jun 17, 2003 6.089 6.454 6.089 6.409 404,529 +0.09(+1.41%)
Jun 16, 2003 6.045 6.334 6.045 6.320 555,271 +0.34(+5.65%)
Jun 13, 2003 6.000 6.223 5.934 5.983 267,286 -0.13(-2.11%)
Jun 12, 2003 5.779 6.111 5.779 6.111 363,806 +0.33(+5.77%)
Jun 11, 2003 5.645 5.796 5.601 5.778 123,293 +0.13(+2.36%)
Jun 10, 2003 5.578 5.707 5.543 5.645 96,295 +0.00(+0.01%)
Jun 09, 2003 5.556 5.667 5.507 5.644 174,141 +0.09(+1.59%)
Jun 06, 2003 5.445 5.689 5.423 5.556 1,363,205 +0.08(+1.46%)
Jun 05, 2003 5.578 5.600 5.369 5.476 874,080 -0.06(-1.12%)
Jun 04, 2003 5.587 5.600 5.449 5.538 190,790 -0.06(-1.03%)
Jun 03, 2003 5.578 5.645 5.547 5.596 196,865 -0.00(-0.08%)
Jun 02, 2003 5.516 5.800 5.476 5.600 193,715 +0.04(+0.80%)
May 30, 2003 5.507 5.667 5.507 5.556 167,391 -0.02(-0.40%)
May 29, 2003 5.756 5.769 5.551 5.578 80,095 -0.20(-3.46%)
May 28, 2003 5.667 5.778 5.516 5.778 525,348 +0.11(+1.96%)
May 27, 2003 5.489 5.667 5.485 5.667 316,783 +0.05(+0.87%)
May 23, 2003 5.600 5.663 5.596 5.618 180,440 +0.11(+1.94%)
May 22, 2003 5.458 5.645 5.440 5.511 242,312 -0.03(-0.48%)
May 21, 2003 5.316 5.543 5.289 5.538 79,645 -0.00(-0.08%)
May 20, 2003 5.551 5.556 5.471 5.543 96,745 -0.01(-0.16%)
May 19, 2003 5.760 5.769 5.307 5.551 116,094 -0.22(-3.78%)
May 16, 2003 5.978 6.005 5.760 5.769 148,492 -0.21(-3.49%)
May 15, 2003 5.845 6.089 5.778 5.978 247,262 +0.14(+2.36%)
May 14, 2003 5.778 5.889 5.774 5.840 137,243 +0.07(+1.15%)
May 13, 2003 5.645 5.840 5.645 5.774 158,616 +0.06(+1.09%)
May 12, 2003 5.378 5.796 5.374 5.711 111,594 +0.30(+5.59%)
May 09, 2003 5.485 5.503 5.360 5.409 179,540 -0.08(-1.38%)
May 08, 2003 5.756 5.760 5.431 5.485 185,840 -0.18(-3.22%)
May 07, 2003 5.880 5.903 5.663 5.667 178,415 -0.32(-5.28%)
May 06, 2003 5.947 5.996 5.929 5.983 128,918 +0.09(+1.51%)
May 05, 2003 6.000 6.147 5.778 5.894 298,334 -0.11(-1.78%)
May 02, 2003 6.231 6.231 5.778 6.000 1,119,093 +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.