Big 5 Sporting (NQ: BGFV )

1.630 -0.030 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.45 10.45 10.26 10.31 153,649 -0.12(-1.17%)
May 27, 2004 10.35 10.54 10.35 10.43 114,348 +0.00(+0.00%)
May 26, 2004 10.41 10.48 10.29 10.43 111,271 +0.11(+1.02%)
May 25, 2004 10.11 10.41 9.968 10.33 229,171 +0.35(+3.51%)
May 24, 2004 10.01 10.18 9.850 9.977 183,715 +0.01(+0.13%)
May 21, 2004 9.914 9.964 9.821 9.964 179,217 +0.05(+0.51%)
May 20, 2004 9.876 9.939 9.639 9.914 221,832 +0.02(+0.21%)
May 19, 2004 10.08 10.27 9.884 9.892 164,776 -0.12(-1.18%)
May 18, 2004 9.690 10.07 9.669 10.01 127,370 +0.19(+1.94%)
May 17, 2004 9.964 9.964 9.690 9.821 152,465 -0.18(-1.82%)
May 14, 2004 10.03 10.11 9.719 10.00 131,394 +0.05(+0.47%)
May 13, 2004 9.892 10.10 9.770 9.956 281,729 -0.00(-0.04%)
May 12, 2004 9.770 9.960 9.217 9.960 234,379 +0.11(+1.07%)
May 11, 2004 9.398 9.880 9.398 9.854 168,800 +0.30(+3.09%)
May 10, 2004 9.626 9.757 9.098 9.559 321,739 -0.05(-0.48%)
May 07, 2004 10.12 10.20 9.605 9.605 169,511 -0.56(-5.53%)
May 06, 2004 10.62 10.62 9.867 10.17 341,389 -0.40(-3.80%)
May 05, 2004 10.38 10.64 10.37 10.57 543,808 +0.19(+1.83%)
May 04, 2004 10.51 10.57 10.29 10.38 427,092 -0.14(-1.33%)
May 03, 2004 10.42 10.67 10.33 10.52 358,198 +0.03(+0.28%)
Apr 30, 2004 10.19 10.69 10.18 10.49 773,453 +0.25(+2.48%)
Apr 29, 2004 10.50 10.58 9.635 10.23 274,626 -0.05(-0.53%)
Apr 28, 2004 10.76 10.76 10.25 10.29 185,609 -0.50(-4.66%)
Apr 27, 2004 10.72 10.86 10.58 10.79 128,317 +0.03(+0.23%)
Apr 26, 2004 10.82 10.99 10.67 10.77 333,577 +0.07(+0.63%)
Apr 23, 2004 10.69 10.91 10.43 10.70 491,014 +0.02(+0.16%)
Apr 22, 2004 10.65 10.90 10.53 10.68 274,153 +0.07(+0.64%)
Apr 21, 2004 10.61 10.67 9.854 10.61 232,485 +0.17(+1.62%)
Apr 20, 2004 10.52 10.69 10.37 10.45 353,700 -0.06(-0.56%)
Apr 19, 2004 10.38 10.53 10.17 10.50 333,340 +0.24(+2.35%)
Apr 16, 2004 10.11 10.38 10.08 10.26 172,825 +0.10(+0.96%)
Apr 15, 2004 9.867 10.37 9.812 10.17 336,181 +0.24(+2.47%)
Apr 14, 2004 10.25 10.48 9.825 9.922 512,794 -0.48(-4.62%)
Apr 13, 2004 10.73 10.90 10.21 10.40 368,142 -0.31(-2.92%)
Apr 12, 2004 10.34 10.81 10.31 10.72 696,274 +0.33(+3.21%)
Apr 08, 2004 11.36 11.38 10.07 10.38 1,575,080 -0.88(-7.80%)
Apr 07, 2004 11.34 11.62 10.98 11.26 482,017 +0.01(+0.11%)
Apr 06, 2004 11.90 11.90 11.13 11.25 889,933 -0.63(-5.30%)
Apr 05, 2004 11.19 11.89 11.15 11.88 1,266,598 +0.91(+8.28%)
Apr 02, 2004 10.78 11.83 10.71 10.97 1,539,094 +0.22(+2.04%)
Apr 01, 2004 10.69 10.77 10.56 10.75 276,520 +0.09(+0.83%)
Mar 31, 2004 10.77 10.81 10.45 10.66 284,807 -0.07(-0.63%)
Mar 30, 2004 10.59 10.92 10.56 10.73 286,227 +0.09(+0.87%)
Mar 29, 2004 10.79 11.03 10.48 10.64 499,537 +0.07(+0.64%)
Mar 26, 2004 10.22 10.67 10.22 10.57 418,332 +0.33(+3.22%)
Mar 25, 2004 9.880 10.35 9.880 10.24 207,390 +0.29(+2.93%)
Mar 24, 2004 9.926 10.24 9.901 9.947 216,860 +0.05(+0.51%)
Mar 23, 2004 9.821 10.03 9.821 9.897 210,941 -0.03(-0.26%)
Mar 22, 2004 10.26 10.26 9.765 9.922 179,691 -0.36(-3.49%)
Mar 19, 2004 10.48 10.59 10.28 10.28 190,818 -0.09(-0.86%)
Mar 18, 2004 10.48 10.59 10.16 10.37 264,210 -0.19(-1.76%)
Mar 17, 2004 10.39 10.60 10.37 10.56 458,342 +0.68(+6.89%)
Mar 16, 2004 9.715 10.13 9.664 9.876 298,775 +0.21(+2.19%)
Mar 15, 2004 10.11 10.11 9.592 9.664 205,496 -0.48(-4.71%)
Mar 12, 2004 10.14 10.21 9.791 10.14 180,401 -0.07(-0.66%)
Mar 11, 2004 10.56 10.67 10.20 10.21 118,847 -0.36(-3.40%)
Mar 10, 2004 10.48 10.76 10.35 10.57 415,018 +0.13(+1.21%)
Mar 09, 2004 10.78 10.94 10.19 10.44 240,298 -0.34(-3.13%)
Mar 08, 2004 10.85 10.96 10.78 10.78 232,722 -0.01(-0.08%)
Mar 05, 2004 10.94 10.99 10.73 10.79 168,327 +0.02(+0.16%)
Mar 04, 2004 10.48 10.81 10.48 10.77 106,536 +0.18(+1.72%)
Mar 03, 2004 10.68 10.68 10.38 10.59 135,893 -0.12(-1.11%)
Mar 02, 2004 10.86 11.04 10.70 10.71 73,865 -0.11(-1.05%)
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.