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

Big 5 Sporting (NQ: BGFV )

2.020 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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, 2020 2.768 2.803 2.545 2.594 338,190 -0.21(-7.44%)
Jan 30, 2020 2.712 2.803 2.712 2.803 217,250 +0.06(+2.03%)
Jan 29, 2020 2.726 2.768 2.705 2.747 106,410 +0.03(+1.02%)
Jan 28, 2020 2.719 2.740 2.664 2.719 192,702 +0.01(+0.26%)
Jan 27, 2020 2.643 2.761 2.615 2.712 271,908 +0.03(+1.30%)
Jan 24, 2020 2.684 2.698 2.625 2.678 194,545 +0.01(+0.26%)
Jan 23, 2020 2.678 2.698 2.626 2.671 190,939 -0.01(-0.52%)
Jan 22, 2020 2.698 2.705 2.608 2.684 196,770 -0.02(-0.77%)
Jan 21, 2020 2.678 2.723 2.678 2.705 364,974 -0.01(-0.26%)
Jan 17, 2020 2.803 2.831 2.691 2.712 301,668 -0.05(-1.76%)
Jan 16, 2020 2.726 2.796 2.678 2.761 302,702 +0.03(+1.02%)
Jan 15, 2020 2.747 2.817 2.622 2.733 567,941 -0.09(-3.20%)
Jan 14, 2020 2.657 2.879 2.372 2.824 1,988,117 +0.67(+30.97%)
Jan 13, 2020 2.170 2.191 2.128 2.156 278,213 -0.01(-0.64%)
Jan 10, 2020 2.205 2.225 2.121 2.170 276,217 -0.03(-1.27%)
Jan 09, 2020 2.225 2.232 2.184 2.198 166,267 -0.01(-0.63%)
Jan 08, 2020 2.184 2.316 2.184 2.212 161,992 +0.03(+1.27%)
Jan 07, 2020 2.232 2.249 2.142 2.184 166,262 -0.06(-2.79%)
Jan 06, 2020 2.086 2.253 2.086 2.246 247,244 +0.14(+6.60%)
Jan 03, 2020 2.086 2.135 2.052 2.107 143,788 +0.00(+0.00%)
Jan 02, 2020 2.100 2.128 2.045 2.107 151,251 +0.02(+1.00%)
Dec 31, 2019 2.045 2.156 2.036 2.086 407,640 +0.02(+1.01%)
Dec 30, 2019 2.093 2.107 2.031 2.066 198,974 -0.03(-1.66%)
Dec 27, 2019 2.093 2.107 2.045 2.100 195,983 +0.01(+0.33%)
Dec 26, 2019 2.107 2.121 2.055 2.093 172,173 +0.01(+0.33%)
Dec 24, 2019 2.079 2.121 2.052 2.086 193,395 +0.00(+0.00%)
Dec 23, 2019 2.052 2.086 2.017 2.086 159,565 +0.01(+0.67%)
Dec 20, 2019 2.059 2.072 1.996 2.072 295,773 +0.01(+0.68%)
Dec 19, 2019 2.003 2.086 1.991 2.059 226,882 +0.06(+3.14%)
Dec 18, 2019 1.947 2.017 1.913 1.996 225,236 +0.05(+2.50%)
Dec 17, 2019 1.975 2.010 1.947 1.947 150,983 -0.03(-1.75%)
Dec 16, 2019 2.017 2.031 1.982 1.982 304,232 -0.02(-1.04%)
Dec 13, 2019 2.045 2.045 1.989 2.003 238,689 -0.03(-1.71%)
Dec 12, 2019 2.086 2.114 2.017 2.038 161,549 -0.05(-2.33%)
Dec 11, 2019 2.135 2.170 2.066 2.086 247,514 -0.06(-2.60%)
Dec 10, 2019 1.982 2.149 1.975 2.142 629,014 +0.19(+9.61%)
Dec 09, 2019 1.850 1.968 1.850 1.954 334,784 +0.10(+5.24%)
Dec 06, 2019 1.836 1.906 1.828 1.857 252,636 +0.04(+2.30%)
Dec 05, 2019 1.808 1.822 1.784 1.815 158,161 +0.01(+0.77%)
Dec 04, 2019 1.787 1.822 1.779 1.801 126,613 +0.03(+1.57%)
Dec 03, 2019 1.773 1.815 1.744 1.773 138,031 -0.02(-1.16%)
Dec 02, 2019 1.892 1.906 1.766 1.794 272,762 -0.08(-4.44%)
Nov 29, 2019 1.871 1.899 1.850 1.878 111,579 +0.01(+0.37%)
Nov 27, 2019 1.919 1.923 1.843 1.871 206,624 -0.03(-1.47%)
Nov 26, 2019 1.899 1.940 1.837 1.899 473,408 +0.02(+1.09%)
Nov 25, 2019 1.858 1.940 1.782 1.878 359,993 +0.05(+2.61%)
Nov 22, 2019 1.735 1.837 1.735 1.830 287,719 +0.10(+5.93%)
Nov 21, 2019 1.742 1.776 1.694 1.728 241,539 +0.00(+0.00%)
Nov 20, 2019 1.830 1.830 1.687 1.728 445,064 -0.12(-6.30%)
Nov 19, 2019 1.851 1.868 1.762 1.844 362,057 -0.02(-1.10%)
Nov 18, 2019 1.933 1.967 1.851 1.864 233,735 -0.07(-3.53%)
Nov 15, 2019 1.960 1.964 1.905 1.933 223,000 -0.02(-1.05%)
Nov 14, 2019 1.919 1.981 1.912 1.953 222,466 +0.01(+0.70%)
Nov 13, 2019 1.987 2.001 1.933 1.940 317,450 -0.09(-4.38%)
Nov 12, 2019 2.172 2.192 2.004 2.028 806,277 -0.15(-6.90%)
Nov 11, 2019 2.185 2.233 2.151 2.179 333,714 +0.02(+0.95%)
Nov 08, 2019 2.233 2.233 2.138 2.158 225,343 -0.08(-3.66%)
Nov 07, 2019 2.267 2.308 2.192 2.240 255,260 -0.01(-0.30%)
Nov 06, 2019 2.261 2.326 2.226 2.247 317,645 -0.01(-0.60%)
Nov 05, 2019 2.247 2.384 2.206 2.261 413,430 +0.05(+2.48%)
Nov 04, 2019 2.151 2.295 2.138 2.206 577,739 +0.08(+3.53%)
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.