Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.023 5.024 4.952 4.974 107,990 +0.03(+0.54%)
Mar 28, 2003 4.852 5.078 4.780 4.948 106,438 +0.12(+2.53%)
Mar 27, 2003 4.920 4.961 4.740 4.825 165,201 +0.07(+1.42%)
Mar 26, 2003 4.866 4.938 4.758 4.758 103,999 -0.09(-1.86%)
Mar 25, 2003 4.870 4.938 4.807 4.848 40,357 +0.04(+0.84%)
Mar 24, 2003 4.888 4.929 4.672 4.807 139,035 -0.13(-2.65%)
Mar 21, 2003 4.604 4.952 4.514 4.938 44,792 +0.28(+6.11%)
Mar 20, 2003 4.713 4.825 4.510 4.654 96,459 -0.01(-0.30%)
Mar 19, 2003 4.361 4.929 4.244 4.667 270,530 +0.16(+3.50%)
Mar 18, 2003 4.338 4.510 4.338 4.510 59,871 +0.15(+3.41%)
Mar 17, 2003 4.180 4.383 4.171 4.361 244,364 +0.19(+4.54%)
Mar 14, 2003 4.262 4.465 4.171 4.171 233,942 -0.07(-1.70%)
Mar 13, 2003 4.113 4.510 4.113 4.244 119,743 +0.05(+1.29%)
Mar 12, 2003 4.176 4.194 4.126 4.189 95,351 -0.03(-0.64%)
Mar 11, 2003 4.343 4.442 4.131 4.217 53,440 -0.18(-4.10%)
Mar 10, 2003 4.212 4.451 4.212 4.397 58,319 +0.23(+5.61%)
Mar 07, 2003 4.171 4.207 4.063 4.163 388,278 -0.04(-0.84%)
Mar 06, 2003 4.126 4.226 4.050 4.198 127,282 +0.13(+3.21%)
Mar 05, 2003 4.149 4.171 4.036 4.068 91,803 -0.10(-2.49%)
Mar 04, 2003 4.189 4.262 4.108 4.171 48,562 -0.01(-0.32%)
Mar 03, 2003 4.388 4.397 4.113 4.185 177,619 -0.17(-3.83%)
Feb 28, 2003 4.239 4.672 4.239 4.352 300,466 +0.08(+1.90%)
Feb 27, 2003 4.203 4.275 4.167 4.271 31,488 +0.07(+1.61%)
Feb 26, 2003 4.162 4.253 4.144 4.203 88,698 +0.05(+1.29%)
Feb 25, 2003 4.275 4.275 4.108 4.149 86,037 -0.12(-2.74%)
Feb 24, 2003 4.198 4.397 4.113 4.266 373,864 +0.03(+0.75%)
Feb 21, 2003 4.059 4.392 4.018 4.235 773,008 +0.12(+2.85%)
Feb 20, 2003 3.991 4.135 3.878 4.117 588,072 +0.06(+1.44%)
Feb 19, 2003 3.973 4.099 3.959 4.059 375,417 +0.00(+0.00%)
Feb 18, 2003 3.766 4.059 3.766 4.059 1,424,500 +0.30(+7.90%)
Feb 14, 2003 4.036 4.036 3.730 3.761 442,828 -0.20(-5.12%)
Feb 13, 2003 4.501 4.501 3.905 3.964 677,879 -0.70(-15.06%)
Feb 12, 2003 4.591 4.713 4.401 4.667 247,469 +0.01(+0.29%)
Feb 11, 2003 4.609 4.658 4.510 4.654 87,368 +0.05(+0.98%)
Feb 10, 2003 4.600 4.640 4.577 4.609 50,779 +0.01(+0.20%)
Feb 07, 2003 5.028 5.173 4.573 4.600 101,781 +0.05(+0.99%)
Feb 06, 2003 4.956 4.956 4.456 4.555 157,661 -0.33(-6.74%)
Feb 05, 2003 5.006 5.006 4.852 4.884 63,641 -0.03(-0.55%)
Feb 04, 2003 5.060 5.096 4.907 4.911 59,649 -0.19(-3.80%)
Feb 03, 2003 5.109 5.164 5.064 5.105 169,636 -0.01(-0.26%)
Jan 31, 2003 5.132 5.439 5.055 5.118 514,895 -0.05(-0.87%)
Jan 30, 2003 5.073 5.439 4.983 5.164 588,515 +0.09(+1.78%)
Jan 29, 2003 5.136 5.182 4.961 5.073 78,498 -0.11(-2.17%)
Jan 28, 2003 4.870 5.191 4.870 5.186 109,321 +0.36(+7.48%)
Jan 27, 2003 4.870 4.938 4.776 4.825 329,293 -0.07(-1.38%)
Jan 24, 2003 5.006 5.006 4.875 4.893 189,815 -0.14(-2.69%)
Jan 23, 2003 4.893 5.028 4.848 5.028 279,400 +0.07(+1.36%)
Jan 22, 2003 4.830 5.006 4.830 4.961 223,298 +0.04(+0.82%)
Jan 21, 2003 4.713 4.947 4.713 4.920 111,095 +0.27(+5.82%)
Jan 17, 2003 4.677 4.713 4.523 4.649 380,073 -0.10(-2.19%)
Jan 16, 2003 4.735 4.758 4.510 4.754 328,185 +0.11(+2.34%)
Jan 15, 2003 4.681 4.870 4.383 4.645 2,064,461 -0.28(-5.59%)
Jan 14, 2003 5.276 5.276 4.839 4.920 125,952 -0.27(-5.13%)
Jan 13, 2003 5.321 5.321 5.173 5.186 99,120 -0.11(-2.04%)
Jan 10, 2003 5.155 5.366 5.096 5.294 113,977 +0.13(+2.53%)
Jan 09, 2003 4.952 5.204 4.952 5.164 229,729 +0.20(+4.09%)
Jan 08, 2003 4.970 4.974 4.902 4.961 52,332 +0.00(+0.00%)
Jan 07, 2003 4.961 5.105 4.938 4.961 610,912 +0.00(+0.00%)
Jan 06, 2003 4.988 5.024 4.929 4.961 659,252 +0.05(+1.01%)
Jan 03, 2003 4.870 5.037 4.870 4.911 480,746 +0.02(+0.37%)
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.