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 (%)
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%)
May 01, 2003 5.515 5.515 5.119 5.408 222,628 -0.10(-1.78%)
Apr 30, 2003 5.938 6.067 5.502 5.506 114,796 -0.48(-8.03%)
Apr 29, 2003 5.809 6.276 5.742 5.987 677,319 +0.19(+3.22%)
Apr 28, 2003 5.724 5.876 5.698 5.800 432,675 +0.09(+1.51%)
Apr 25, 2003 5.635 5.796 5.582 5.714 205,105 +0.08(+1.39%)
Apr 24, 2003 5.742 5.787 5.635 5.635 70,315 -0.14(-2.47%)
Apr 23, 2003 5.782 5.796 5.644 5.778 122,434 +0.00(+0.08%)
Apr 22, 2003 5.769 5.791 5.707 5.773 88,512 +0.01(+0.15%)
Apr 21, 2003 5.631 5.778 5.631 5.765 84,917 +0.14(+2.45%)
Apr 17, 2003 5.635 5.684 5.573 5.627 53,466 +0.01(+0.24%)
Apr 16, 2003 5.586 5.689 5.466 5.613 54,589 -0.04(-0.63%)
Apr 15, 2003 5.417 5.676 5.417 5.649 42,458 +0.08(+1.36%)
Apr 14, 2003 5.502 5.676 5.413 5.573 242,397 +0.14(+2.62%)
Apr 11, 2003 5.560 5.560 5.417 5.431 178,821 -0.10(-1.85%)
Apr 10, 2003 5.475 5.533 5.315 5.533 99,070 +0.06(+1.06%)
Apr 09, 2003 5.342 5.564 5.288 5.475 154,334 +0.14(+2.59%)
Apr 08, 2003 5.319 5.351 5.302 5.337 119,064 -0.02(-0.33%)
Apr 07, 2003 5.239 5.582 5.226 5.355 394,260 +0.04(+0.67%)
Apr 04, 2003 5.186 5.342 5.186 5.319 219,258 +0.15(+2.93%)
Apr 03, 2003 5.008 5.230 4.888 5.168 132,318 +0.16(+3.20%)
Apr 02, 2003 4.919 5.008 4.803 5.008 213,417 +0.08(+1.53%)
Apr 01, 2003 4.937 4.968 4.897 4.932 250,035 +0.02(+0.45%)
Mar 31, 2003 4.958 4.959 4.888 4.910 109,404 +0.03(+0.54%)
Mar 28, 2003 4.789 5.012 4.718 4.884 107,831 +0.12(+2.53%)
Mar 27, 2003 4.856 4.897 4.678 4.763 167,364 +0.07(+1.42%)
Mar 26, 2003 4.803 4.874 4.696 4.696 105,360 -0.09(-1.86%)
Mar 25, 2003 4.807 4.874 4.745 4.785 40,886 +0.04(+0.84%)
Mar 24, 2003 4.825 4.865 4.612 4.745 140,855 -0.13(-2.65%)
Mar 21, 2003 4.545 4.888 4.456 4.874 45,379 +0.28(+6.11%)
Mar 20, 2003 4.652 4.763 4.451 4.593 97,722 -0.01(-0.30%)
Mar 19, 2003 4.304 4.865 4.189 4.607 274,072 +0.16(+3.50%)
Mar 18, 2003 4.282 4.451 4.282 4.451 60,655 +0.15(+3.41%)
Mar 17, 2003 4.126 4.327 4.118 4.304 247,564 +0.19(+4.54%)
Mar 14, 2003 4.207 4.407 4.118 4.118 237,005 -0.07(-1.70%)
Mar 13, 2003 4.060 4.451 4.060 4.189 121,310 +0.05(+1.29%)
Mar 12, 2003 4.122 4.140 4.073 4.135 96,599 -0.03(-0.64%)
Mar 11, 2003 4.287 4.385 4.077 4.162 54,140 -0.18(-4.10%)
Mar 10, 2003 4.158 4.394 4.158 4.340 59,082 +0.23(+5.61%)
Mar 07, 2003 4.118 4.153 4.011 4.110 393,362 -0.03(-0.84%)
Mar 06, 2003 4.073 4.171 3.997 4.144 128,949 +0.13(+3.22%)
Mar 05, 2003 4.095 4.118 3.984 4.015 93,005 -0.10(-2.49%)
Mar 04, 2003 4.135 4.207 4.055 4.118 49,198 -0.01(-0.32%)
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.