Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.79 10.83 10.46 10.68 284,378 -0.07(-0.63%)
Mar 30, 2004 10.61 10.94 10.58 10.74 285,796 +0.09(+0.87%)
Mar 29, 2004 10.81 11.05 10.49 10.65 498,785 +0.07(+0.64%)
Mar 26, 2004 10.24 10.68 10.24 10.58 417,702 +0.33(+3.22%)
Mar 25, 2004 9.895 10.36 9.895 10.25 207,078 +0.29(+2.93%)
Mar 24, 2004 9.941 10.26 9.916 9.962 216,534 +0.05(+0.51%)
Mar 23, 2004 9.835 10.05 9.835 9.912 210,624 -0.03(-0.26%)
Mar 22, 2004 10.28 10.28 9.780 9.937 179,420 -0.36(-3.49%)
Mar 19, 2004 10.49 10.61 10.30 10.30 190,531 -0.09(-0.86%)
Mar 18, 2004 10.50 10.61 10.17 10.39 263,812 -0.19(-1.76%)
Mar 17, 2004 10.41 10.62 10.39 10.57 457,653 +0.68(+6.89%)
Mar 16, 2004 9.730 10.14 9.679 9.890 298,325 +0.21(+2.19%)
Mar 15, 2004 10.13 10.13 9.607 9.679 205,187 -0.48(-4.71%)
Mar 12, 2004 10.15 10.22 9.806 10.16 180,129 -0.07(-0.66%)
Mar 11, 2004 10.58 10.68 10.21 10.22 118,668 -0.36(-3.40%)
Mar 10, 2004 10.50 10.78 10.36 10.58 414,393 +0.13(+1.21%)
Mar 09, 2004 10.80 10.96 10.20 10.46 239,936 -0.34(-3.14%)
Mar 08, 2004 10.87 10.97 10.80 10.80 232,372 -0.01(-0.08%)
Mar 05, 2004 10.96 11.01 10.75 10.80 168,074 +0.02(+0.16%)
Mar 04, 2004 10.50 10.83 10.50 10.79 106,375 +0.18(+1.72%)
Mar 03, 2004 10.69 10.69 10.40 10.61 135,688 -0.12(-1.11%)
Mar 02, 2004 10.87 11.05 10.72 10.72 73,754 -0.11(-1.05%)
Mar 01, 2004 10.52 11.08 10.52 10.84 312,036 +0.21(+1.95%)
Feb 27, 2004 10.51 10.74 10.51 10.63 88,883 +0.05(+0.48%)
Feb 26, 2004 10.60 10.66 10.47 10.58 153,654 -0.03(-0.28%)
Feb 25, 2004 10.36 10.77 10.30 10.61 569,466 +0.18(+1.74%)
Feb 24, 2004 9.840 10.43 9.793 10.43 130,960 +0.58(+5.84%)
Feb 23, 2004 10.44 10.52 9.840 9.852 137,343 -0.50(-4.82%)
Feb 20, 2004 10.46 10.57 10.20 10.35 125,996 +0.05(+0.53%)
Feb 19, 2004 10.35 10.61 10.29 10.30 115,358 -0.06(-0.61%)
Feb 18, 2004 10.78 10.79 10.35 10.36 105,194 -0.39(-3.66%)
Feb 17, 2004 10.76 10.91 10.65 10.75 176,584 +0.16(+1.56%)
Feb 13, 2004 10.28 10.66 9.793 10.59 203,059 +0.18(+1.71%)
Feb 12, 2004 10.59 10.98 10.36 10.41 221,262 -0.29(-2.68%)
Feb 11, 2004 9.916 10.72 9.916 10.70 434,959 +0.67(+6.70%)
Feb 10, 2004 10.08 10.11 9.878 10.03 80,845 -0.13(-1.25%)
Feb 09, 2004 10.11 10.19 10.09 10.15 60,752 +0.04(+0.38%)
Feb 06, 2004 9.831 10.27 9.831 10.11 83,918 +0.13(+1.27%)
Feb 05, 2004 9.840 10.00 9.734 9.988 77,772 +0.21(+2.16%)
Feb 04, 2004 9.933 9.939 9.772 9.776 131,906 -0.16(-1.66%)
Feb 03, 2004 10.30 10.30 9.937 9.941 212,279 -0.31(-3.05%)
Feb 02, 2004 10.45 10.51 10.11 10.25 156,254 -0.14(-1.34%)
Jan 30, 2004 10.52 10.58 10.26 10.39 179,184 -0.17(-1.64%)
Jan 29, 2004 9.962 10.58 9.962 10.57 308,726 +0.48(+4.78%)
Jan 28, 2004 10.32 10.42 9.983 10.09 228,826 -0.26(-2.50%)
Jan 27, 2004 10.55 10.55 10.34 10.34 233,081 -0.15(-1.41%)
Jan 26, 2004 10.46 10.55 10.29 10.49 200,696 +0.03(+0.32%)
Jan 23, 2004 10.20 10.46 10.09 10.46 180,366 +0.30(+3.00%)
Jan 22, 2004 10.05 10.22 10.05 10.15 314,163 +0.11(+1.10%)
Jan 21, 2004 10.20 10.20 9.730 10.04 210,624 -0.22(-2.10%)
Jan 20, 2004 9.311 10.27 9.311 10.26 539,444 +0.93(+10.03%)
Jan 16, 2004 9.332 9.429 9.247 9.324 225,280 +0.02(+0.23%)
Jan 15, 2004 9.254 9.446 9.167 9.302 96,052 -0.02(-0.18%)
Jan 14, 2004 9.302 9.345 9.192 9.319 88,972 +0.06(+0.64%)
Jan 13, 2004 8.791 9.281 8.731 9.260 242,842 +0.40(+4.54%)
Jan 12, 2004 9.125 9.209 8.706 8.858 270,549 -0.28(-3.06%)
Jan 09, 2004 9.175 9.243 9.099 9.137 313,958 -0.06(-0.69%)
Jan 08, 2004 9.277 9.307 9.104 9.201 234,516 -0.29(-3.07%)
Jan 07, 2004 9.387 9.518 9.307 9.493 197,960 +0.16(+1.77%)
Jan 06, 2004 9.087 9.493 9.074 9.328 720,756 +0.25(+2.75%)
Jan 05, 2004 9.010 9.095 9.010 9.078 264,757 +0.03(+0.33%)
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.