Skip to main content

Big 5 Sporting (NQ: BGFV )

2.015 +0.005 (+0.25%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.284 4.550 4.166 4.461 4,468,115 +0.21(+4.86%)
Nov 29, 2017 3.994 4.457 3.951 4.254 3,931,364 +0.29(+7.30%)
Nov 28, 2017 3.936 4.023 3.849 3.965 1,697,510 +0.03(+0.74%)
Nov 27, 2017 3.994 4.023 3.849 3.936 1,690,834 -0.03(-0.73%)
Nov 24, 2017 3.994 4.008 3.907 3.965 540,184 +0.00(+0.00%)
Nov 22, 2017 3.965 4.052 3.878 3.965 1,303,317 +0.00(+0.00%)
Nov 21, 2017 4.023 4.023 3.791 3.965 3,076,716 -0.03(-0.72%)
Nov 20, 2017 3.936 4.052 3.878 3.994 1,653,886 +0.09(+2.22%)
Nov 17, 2017 3.936 4.110 3.878 3.907 2,520,833 +0.09(+2.27%)
Nov 16, 2017 3.820 3.922 3.705 3.820 1,968,870 +0.06(+1.54%)
Nov 15, 2017 3.618 3.791 3.603 3.762 1,461,573 +0.09(+2.36%)
Nov 14, 2017 3.733 3.820 3.589 3.676 1,520,615 -0.12(-3.05%)
Nov 13, 2017 3.791 3.849 3.647 3.791 1,111,107 +0.03(+0.77%)
Nov 10, 2017 3.589 3.820 3.589 3.762 1,490,952 +0.14(+4.00%)
Nov 09, 2017 3.589 3.633 3.502 3.618 1,303,352 +0.03(+0.81%)
Nov 08, 2017 3.560 3.647 3.473 3.589 1,688,138 -0.03(-0.80%)
Nov 07, 2017 3.560 3.618 3.473 3.618 4,024,508 +0.12(+3.31%)
Nov 06, 2017 3.762 3.791 3.502 3.502 4,175,150 -0.29(-7.63%)
Nov 03, 2017 4.052 4.052 3.762 3.791 2,970,954 -0.17(-4.38%)
Nov 02, 2017 4.197 4.211 3.791 3.965 3,323,710 -0.23(-5.52%)
Nov 01, 2017 4.226 4.226 4.023 4.197 3,336,130 +0.52(+14.17%)
Oct 31, 2017 4.110 4.110 3.618 3.676 4,503,637 -0.41(-9.93%)
Oct 30, 2017 4.081 4.131 3.936 4.081 1,484,918 -0.03(-0.70%)
Oct 27, 2017 4.139 4.197 4.052 4.110 1,666,593 -0.12(-2.74%)
Oct 26, 2017 4.139 4.254 4.081 4.226 887,740 +0.09(+2.10%)
Oct 25, 2017 4.283 4.283 4.052 4.139 691,347 -0.09(-2.05%)
Oct 24, 2017 4.081 4.254 4.081 4.226 1,116,274 +0.17(+4.29%)
Oct 23, 2017 4.283 4.283 4.023 4.052 1,909,478 -0.20(-4.76%)
Oct 20, 2017 4.254 4.283 4.139 4.254 1,316,998 +0.04(+1.03%)
Oct 19, 2017 4.168 4.283 4.081 4.211 851,082 +0.01(+0.34%)
Oct 18, 2017 3.994 4.312 3.994 4.197 1,104,105 +0.17(+4.32%)
Oct 17, 2017 4.081 4.081 3.994 4.023 847,836 +0.00(+0.00%)
Oct 16, 2017 4.168 4.168 3.936 4.023 2,266,671 -0.12(-2.80%)
Oct 13, 2017 4.197 4.283 4.110 4.139 1,340,595 -0.03(-0.69%)
Oct 12, 2017 4.283 4.341 4.168 4.168 1,255,989 -0.12(-2.70%)
Oct 11, 2017 4.428 4.457 4.269 4.283 1,188,523 -0.14(-3.27%)
Oct 10, 2017 4.399 4.457 4.356 4.428 604,597 +0.09(+2.00%)
Oct 09, 2017 4.660 4.689 4.312 4.341 1,607,389 -0.32(-6.83%)
Oct 06, 2017 4.573 4.660 4.428 4.660 1,331,726 +0.06(+1.26%)
Oct 05, 2017 4.544 4.660 4.486 4.602 1,008,251 +0.09(+1.92%)
Oct 04, 2017 4.602 4.689 4.457 4.515 1,085,385 -0.12(-2.50%)
Oct 03, 2017 4.602 4.660 4.486 4.631 1,388,436 +0.03(+0.63%)
Oct 02, 2017 4.428 4.631 4.370 4.602 1,616,076 +0.17(+3.92%)
Sep 29, 2017 4.370 4.472 4.240 4.428 1,109,880 +0.12(+2.68%)
Sep 28, 2017 4.283 4.356 4.197 4.312 1,270,002 +0.03(+0.68%)
Sep 27, 2017 4.341 4.370 4.283 4.283 1,038,280 -0.03(-0.67%)
Sep 26, 2017 4.399 4.414 4.276 4.312 1,073,924 -0.06(-1.32%)
Sep 25, 2017 4.254 4.457 4.226 4.370 1,281,435 +0.12(+2.72%)
Sep 22, 2017 4.197 4.341 4.110 4.254 1,027,906 +0.06(+1.38%)
Sep 21, 2017 4.312 4.312 4.168 4.197 711,536 -0.09(-2.03%)
Sep 20, 2017 4.283 4.327 4.110 4.283 1,607,414 +0.00(+0.00%)
Sep 19, 2017 4.399 4.486 4.226 4.283 1,882,742 -0.12(-2.63%)
Sep 18, 2017 4.573 4.616 4.370 4.399 1,347,685 -0.20(-4.40%)
Sep 15, 2017 4.457 4.631 4.399 4.602 2,568,330 +0.12(+2.58%)
Sep 14, 2017 4.718 4.718 4.457 4.486 978,351 -0.20(-4.32%)
Sep 13, 2017 4.689 4.746 4.631 4.689 1,061,972 +0.03(+0.62%)
Sep 12, 2017 4.573 4.703 4.573 4.660 987,922 +0.09(+1.90%)
Sep 11, 2017 4.631 4.746 4.573 4.573 1,225,585 -0.06(-1.25%)
Sep 08, 2017 4.573 4.660 4.486 4.631 3,912,457 +0.03(+0.63%)
Sep 07, 2017 4.457 4.689 4.399 4.602 1,588,056 +0.20(+4.61%)
Sep 06, 2017 4.312 4.443 4.283 4.399 1,201,691 +0.09(+2.01%)
Sep 05, 2017 4.370 4.428 4.254 4.312 1,508,398 -0.12(-2.61%)
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.