Skip to main content

Big 5 Sporting (NQ: BGFV )

2.110 -0.010 (-0.47%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.