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

Big 5 Sporting (NQ: BGFV )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 29, 2017 4.523 4.523 4.523 0 -0.12(-2.56%)
Dec 28, 2017 4.880 4.880 4.612 4.642 1,067,781 -0.21(-4.29%)
Dec 27, 2017 4.821 4.910 4.612 4.851 2,511,012 +0.06(+1.24%)
Dec 26, 2017 4.583 4.851 4.523 4.791 2,210,283 +0.24(+5.23%)
Dec 22, 2017 4.523 4.583 4.464 4.553 872,553 -0.01(-0.33%)
Dec 21, 2017 4.493 4.612 4.404 4.568 1,023,707 +0.10(+2.33%)
Dec 20, 2017 4.642 4.672 4.434 4.464 1,182,105 -0.18(-3.85%)
Dec 19, 2017 4.642 4.672 4.493 4.642 1,906,696 -0.03(-0.64%)
Dec 18, 2017 4.672 4.758 4.493 4.672 2,335,871 +0.12(+2.61%)
Dec 15, 2017 4.404 4.583 4.345 4.553 3,707,267 +0.15(+3.38%)
Dec 14, 2017 4.434 4.464 4.315 4.404 1,645,892 +0.00(+0.00%)
Dec 13, 2017 4.404 4.490 4.288 4.404 1,426,661 +0.00(+0.00%)
Dec 12, 2017 4.374 4.493 4.374 4.404 908,189 +0.03(+0.68%)
Dec 11, 2017 4.434 4.523 4.315 4.374 1,216,457 +0.00(+0.00%)
Dec 08, 2017 4.345 4.479 4.285 4.374 799,332 +0.03(+0.68%)
Dec 07, 2017 4.434 4.483 4.315 4.345 722,175 -0.06(-1.35%)
Dec 06, 2017 4.434 4.523 4.315 4.404 894,006 -0.03(-0.67%)
Dec 05, 2017 4.612 4.642 4.374 4.434 1,659,472 -0.15(-3.25%)
Dec 04, 2017 4.523 4.669 4.374 4.583 2,813,013 +0.34(+8.07%)
Dec 01, 2017 4.493 4.549 4.177 4.241 1,797,830 -0.25(-5.63%)
Nov 30, 2017 4.315 4.583 4.196 4.493 4,436,094 +0.21(+4.86%)
Nov 29, 2017 4.023 4.489 3.979 4.285 3,903,190 +0.29(+7.30%)
Nov 28, 2017 3.965 4.052 3.877 3.994 1,685,345 +0.03(+0.74%)
Nov 27, 2017 4.023 4.052 3.877 3.965 1,678,717 -0.03(-0.73%)
Nov 24, 2017 4.023 4.037 3.935 3.994 536,312 +0.00(+0.00%)
Nov 22, 2017 3.994 4.081 3.906 3.994 1,293,977 +0.00(+0.00%)
Nov 21, 2017 4.052 4.052 3.819 3.994 3,054,667 -0.03(-0.72%)
Nov 20, 2017 3.965 4.081 3.906 4.023 1,642,034 +0.09(+2.22%)
Nov 17, 2017 3.965 4.139 3.906 3.935 2,502,767 +0.09(+2.27%)
Nov 16, 2017 3.848 3.950 3.731 3.848 1,954,760 +0.06(+1.54%)
Nov 15, 2017 3.644 3.819 3.629 3.790 1,451,098 +0.09(+2.36%)
Nov 14, 2017 3.760 3.848 3.615 3.702 1,509,718 -0.12(-3.05%)
Nov 13, 2017 3.819 3.877 3.673 3.819 1,103,144 +0.03(+0.77%)
Nov 10, 2017 3.615 3.848 3.615 3.790 1,480,267 +0.15(+4.00%)
Nov 09, 2017 3.615 3.659 3.527 3.644 1,294,011 +0.03(+0.81%)
Nov 08, 2017 3.586 3.673 3.498 3.615 1,676,040 -0.03(-0.80%)
Nov 07, 2017 3.586 3.644 3.498 3.644 3,995,666 +0.12(+3.31%)
Nov 06, 2017 3.790 3.819 3.527 3.527 4,145,228 -0.29(-7.63%)
Nov 03, 2017 4.081 4.081 3.790 3.819 2,949,662 -0.17(-4.38%)
Nov 02, 2017 4.227 4.241 3.819 3.994 3,299,890 -0.23(-5.52%)
Nov 01, 2017 4.256 4.256 4.052 4.227 3,312,221 +0.52(+14.17%)
Oct 31, 2017 4.139 4.139 3.644 3.702 4,471,361 -0.41(-9.93%)
Oct 30, 2017 4.110 4.160 3.965 4.110 1,474,276 -0.03(-0.70%)
Oct 27, 2017 4.169 4.227 4.081 4.139 1,654,649 -0.12(-2.74%)
Oct 26, 2017 4.169 4.285 4.110 4.256 881,378 +0.09(+2.10%)
Oct 25, 2017 4.314 4.314 4.081 4.169 686,393 -0.09(-2.05%)
Oct 24, 2017 4.110 4.285 4.110 4.256 1,108,275 +0.17(+4.29%)
Oct 23, 2017 4.314 4.314 4.052 4.081 1,895,794 -0.20(-4.76%)
Oct 20, 2017 4.285 4.314 4.169 4.285 1,307,560 +0.04(+1.03%)
Oct 19, 2017 4.198 4.314 4.110 4.241 844,982 +0.01(+0.34%)
Oct 18, 2017 4.023 4.343 4.023 4.227 1,096,193 +0.17(+4.32%)
Oct 17, 2017 4.110 4.110 4.023 4.052 841,760 +0.00(+0.00%)
Oct 16, 2017 4.198 4.198 3.965 4.052 2,250,427 -0.12(-2.80%)
Oct 13, 2017 4.227 4.314 4.139 4.169 1,330,988 -0.03(-0.69%)
Oct 12, 2017 4.314 4.373 4.198 4.198 1,246,988 -0.12(-2.70%)
Oct 11, 2017 4.460 4.489 4.300 4.314 1,180,005 -0.15(-3.27%)
Oct 10, 2017 4.431 4.489 4.387 4.460 600,265 +0.09(+2.00%)
Oct 09, 2017 4.693 4.722 4.343 4.373 1,595,870 -0.32(-6.83%)
Oct 06, 2017 4.606 4.693 4.460 4.693 1,322,182 +0.06(+1.26%)
Oct 05, 2017 4.577 4.693 4.518 4.635 1,001,025 +0.09(+1.92%)
Oct 04, 2017 4.635 4.722 4.489 4.548 1,077,606 -0.12(-2.50%)
Oct 03, 2017 4.635 4.693 4.518 4.664 1,378,486 +0.03(+0.63%)
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.