Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.090 +0.060 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2019 2.199 2.251 2.173 2.225 219,738 +0.03(+1.48%)
Jan 30, 2019 2.205 2.264 2.173 2.192 196,499 +0.01(+0.30%)
Jan 29, 2019 2.277 2.277 2.186 2.186 263,934 -0.10(-4.25%)
Jan 28, 2019 2.264 2.322 2.205 2.283 325,995 -0.01(-0.56%)
Jan 25, 2019 2.264 2.387 2.257 2.296 357,477 +0.04(+1.72%)
Jan 24, 2019 2.354 2.354 2.205 2.257 411,454 -0.08(-3.59%)
Jan 23, 2019 2.192 2.367 2.180 2.341 543,979 +0.17(+7.74%)
Jan 22, 2019 2.425 2.445 2.141 2.173 866,227 -0.25(-10.40%)
Jan 18, 2019 2.367 2.451 2.315 2.425 423,962 +0.06(+2.74%)
Jan 17, 2019 2.270 2.445 2.244 2.361 488,075 +0.06(+2.82%)
Jan 16, 2019 2.432 2.432 2.199 2.296 877,530 -0.14(-5.84%)
Jan 15, 2019 2.231 2.477 2.199 2.438 1,322,094 +0.30(+14.24%)
Jan 14, 2019 2.134 2.180 2.076 2.134 369,693 -0.01(-0.30%)
Jan 11, 2019 1.979 2.225 1.979 2.141 599,763 +0.16(+8.17%)
Jan 10, 2019 2.121 2.121 1.940 1.979 490,396 -0.17(-7.83%)
Jan 09, 2019 2.011 2.167 1.947 2.147 421,082 +0.15(+7.44%)
Jan 08, 2019 2.031 2.089 1.963 1.998 455,470 -0.02(-0.96%)
Jan 07, 2019 1.998 2.037 1.908 2.018 520,814 +0.04(+1.96%)
Jan 04, 2019 1.869 2.050 1.869 1.979 415,458 +0.12(+6.62%)
Jan 03, 2019 1.953 2.018 1.830 1.856 388,328 -0.10(-4.97%)
Jan 02, 2019 1.649 1.966 1.623 1.953 797,173 +0.28(+16.60%)
Dec 31, 2018 1.649 1.707 1.552 1.675 520,599 +0.02(+1.17%)
Dec 28, 2018 1.578 1.727 1.578 1.656 686,349 +0.08(+5.35%)
Dec 27, 2018 1.649 1.707 1.513 1.572 690,877 -0.09(-5.45%)
Dec 26, 2018 1.636 1.772 1.604 1.662 598,573 +0.04(+2.39%)
Dec 24, 2018 1.520 1.682 1.481 1.623 649,859 +0.12(+8.19%)
Dec 21, 2018 1.824 1.824 1.455 1.500 1,976,328 -0.32(-17.73%)
Dec 20, 2018 1.837 1.882 1.785 1.824 400,924 +0.03(+1.81%)
Dec 19, 2018 1.986 2.011 1.779 1.792 634,184 -0.19(-9.77%)
Dec 18, 2018 1.947 2.050 1.895 1.986 413,526 +0.05(+2.33%)
Dec 17, 2018 1.850 2.070 1.817 1.940 965,038 +0.09(+4.89%)
Dec 14, 2018 1.869 2.005 1.834 1.850 1,290,288 -0.02(-1.04%)
Dec 13, 2018 1.998 2.050 1.843 1.869 645,717 -0.14(-7.07%)
Dec 12, 2018 2.050 2.102 2.005 2.011 319,311 -0.03(-1.58%)
Dec 11, 2018 2.037 2.083 1.992 2.044 259,868 +0.01(+0.64%)
Dec 10, 2018 2.108 2.121 2.005 2.031 451,367 -0.10(-4.85%)
Dec 07, 2018 2.180 2.251 2.115 2.134 259,449 -0.06(-2.65%)
Dec 06, 2018 2.134 2.205 2.060 2.192 360,382 +0.05(+2.42%)
Dec 04, 2018 2.335 2.380 2.134 2.141 698,873 -0.19(-8.31%)
Dec 03, 2018 2.406 2.458 2.302 2.335 472,363 -0.05(-2.17%)
Nov 30, 2018 2.309 2.387 2.296 2.387 272,282 +0.06(+2.50%)
Nov 29, 2018 2.367 2.419 2.309 2.328 268,560 -0.01(-0.28%)
Nov 28, 2018 2.328 2.418 2.284 2.335 425,908 +0.00(+0.00%)
Nov 27, 2018 2.297 2.411 2.297 2.335 323,600 +0.03(+1.38%)
Nov 26, 2018 2.309 2.418 2.297 2.303 479,117 +0.01(+0.56%)
Nov 23, 2018 2.513 2.539 2.268 2.290 443,473 -0.23(-9.11%)
Nov 21, 2018 2.520 2.520 2.520 0 +0.19(+8.07%)
Nov 20, 2018 2.564 2.564 2.328 2.332 426,174 -0.26(-9.98%)
Nov 19, 2018 2.437 2.647 2.360 2.590 817,006 +0.13(+5.45%)
Nov 16, 2018 2.475 2.482 2.335 2.456 404,596 -0.03(-1.03%)
Nov 15, 2018 2.520 2.545 2.430 2.482 334,572 -0.04(-1.52%)
Nov 14, 2018 2.482 2.545 2.482 2.520 327,809 +0.05(+2.07%)
Nov 13, 2018 2.475 2.545 2.437 2.469 483,097 -0.03(-1.02%)
Nov 12, 2018 2.405 2.545 2.399 2.494 640,300 +0.07(+2.89%)
Nov 09, 2018 2.399 2.494 2.360 2.424 434,381 +0.03(+1.06%)
Nov 08, 2018 2.265 2.424 2.256 2.399 456,444 +0.10(+4.44%)
Nov 07, 2018 2.316 2.354 2.220 2.297 641,275 -0.03(-1.37%)
Nov 06, 2018 2.367 2.430 2.214 2.328 1,050,838 -0.06(-2.67%)
Nov 05, 2018 2.622 2.647 2.367 2.392 1,303,605 -0.22(-8.31%)
Nov 02, 2018 2.545 2.660 2.469 2.609 1,402,371 +0.06(+2.51%)
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.