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

Big 5 Sporting (NQ: BGFV )

3.195 -0.055 (-1.69%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 22, 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 (%)
Oct 31, 2019 2.377 2.404 2.163 2.205 1,051,438 -0.20(-8.31%)
Oct 30, 2019 2.191 2.721 1.977 2.404 8,789,588 +0.74(+44.81%)
Oct 29, 2019 1.784 1.784 1.653 1.660 494,558 -0.13(-7.31%)
Oct 28, 2019 1.764 1.791 1.702 1.791 235,711 +0.05(+2.77%)
Oct 25, 2019 1.757 1.771 1.702 1.743 154,443 -0.03(-1.56%)
Oct 24, 2019 1.743 1.771 1.688 1.771 147,355 +0.03(+1.58%)
Oct 23, 2019 1.660 1.805 1.660 1.743 343,765 +0.08(+4.55%)
Oct 22, 2019 1.729 1.774 1.653 1.667 237,358 -0.04(-2.42%)
Oct 21, 2019 1.798 1.798 1.702 1.709 309,173 -0.06(-3.50%)
Oct 18, 2019 1.743 1.784 1.722 1.771 124,396 +0.02(+1.18%)
Oct 17, 2019 1.771 1.819 1.688 1.750 302,409 -0.02(-1.17%)
Oct 16, 2019 1.647 1.833 1.641 1.771 505,230 +0.12(+7.53%)
Oct 15, 2019 1.722 1.771 1.640 1.647 241,147 -0.04(-2.45%)
Oct 14, 2019 1.653 1.709 1.585 1.688 119,188 +0.04(+2.51%)
Oct 11, 2019 1.633 1.722 1.626 1.647 244,874 +0.01(+0.42%)
Oct 10, 2019 1.619 1.709 1.619 1.640 334,095 +0.02(+1.28%)
Oct 09, 2019 1.516 1.647 1.495 1.619 239,739 +0.12(+7.80%)
Oct 08, 2019 1.433 1.516 1.405 1.502 149,293 +0.04(+2.83%)
Oct 07, 2019 1.474 1.502 1.454 1.461 90,616 -0.01(-0.93%)
Oct 04, 2019 1.433 1.502 1.419 1.474 144,573 +0.06(+3.88%)
Oct 03, 2019 1.440 1.457 1.409 1.419 184,303 -0.03(-1.90%)
Oct 02, 2019 1.488 1.488 1.433 1.447 103,522 -0.05(-3.23%)
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.