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

Big 5 Sporting (NQ: BGFV )

3.411 -0.129 (-3.65%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 1, 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 31, 2019 2.063 2.175 2.054 2.105 404,110 +0.02(+1.01%)
Dec 30, 2019 2.112 2.126 2.049 2.084 197,251 -0.04(-1.66%)
Dec 27, 2019 2.112 2.126 2.063 2.119 194,286 +0.01(+0.33%)
Dec 26, 2019 2.126 2.140 2.073 2.112 170,682 +0.01(+0.33%)
Dec 24, 2019 2.098 2.140 2.070 2.105 191,720 +0.00(+0.00%)
Dec 23, 2019 2.070 2.105 2.034 2.105 158,183 +0.01(+0.67%)
Dec 20, 2019 2.077 2.091 2.013 2.091 293,211 +0.01(+0.68%)
Dec 19, 2019 2.020 2.105 2.009 2.077 224,917 +0.06(+3.14%)
Dec 18, 2019 1.964 2.034 1.929 2.013 223,285 +0.05(+2.50%)
Dec 17, 2019 1.992 2.027 1.964 1.964 149,676 -0.04(-1.75%)
Dec 16, 2019 2.034 2.049 1.999 1.999 301,597 -0.02(-1.04%)
Dec 13, 2019 2.063 2.063 2.006 2.020 236,621 -0.04(-1.71%)
Dec 12, 2019 2.105 2.133 2.034 2.056 160,150 -0.05(-2.33%)
Dec 11, 2019 2.154 2.189 2.084 2.105 245,371 -0.06(-2.60%)
Dec 10, 2019 1.999 2.168 1.992 2.161 623,566 +0.19(+9.61%)
Dec 09, 2019 1.866 1.985 1.866 1.971 331,884 +0.10(+5.24%)
Dec 06, 2019 1.852 1.922 1.844 1.873 250,448 +0.04(+2.30%)
Dec 05, 2019 1.824 1.838 1.800 1.831 156,791 +0.01(+0.77%)
Dec 04, 2019 1.803 1.838 1.794 1.817 125,516 +0.03(+1.57%)
Dec 03, 2019 1.789 1.831 1.759 1.789 136,835 -0.02(-1.16%)
Dec 02, 2019 1.908 1.922 1.782 1.810 270,400 -0.08(-4.44%)
Nov 29, 2019 1.887 1.915 1.866 1.894 110,613 +0.01(+0.37%)
Nov 27, 2019 1.936 1.940 1.859 1.887 204,834 -0.03(-1.47%)
Nov 26, 2019 1.915 1.957 1.853 1.915 469,308 +0.02(+1.09%)
Nov 25, 2019 1.874 1.957 1.798 1.895 356,875 +0.05(+2.61%)
Nov 22, 2019 1.750 1.853 1.750 1.846 285,227 +0.10(+5.93%)
Nov 21, 2019 1.757 1.791 1.709 1.743 239,447 +0.00(+0.00%)
Nov 20, 2019 1.846 1.846 1.702 1.743 441,209 -0.12(-6.30%)
Nov 19, 2019 1.867 1.884 1.777 1.860 358,922 -0.02(-1.10%)
Nov 18, 2019 1.950 1.984 1.867 1.881 231,710 -0.07(-3.53%)
Nov 15, 2019 1.977 1.981 1.922 1.950 221,069 -0.02(-1.05%)
Nov 14, 2019 1.936 1.998 1.929 1.970 220,539 +0.01(+0.70%)
Nov 13, 2019 2.005 2.019 1.950 1.957 314,701 -0.09(-4.38%)
Nov 12, 2019 2.191 2.211 2.022 2.046 799,294 -0.15(-6.90%)
Nov 11, 2019 2.205 2.253 2.170 2.198 330,824 +0.02(+0.95%)
Nov 08, 2019 2.253 2.253 2.156 2.177 223,391 -0.08(-3.66%)
Nov 07, 2019 2.287 2.329 2.211 2.260 253,049 -0.01(-0.30%)
Nov 06, 2019 2.280 2.347 2.246 2.267 314,894 -0.01(-0.60%)
Nov 05, 2019 2.267 2.404 2.225 2.280 409,849 +0.06(+2.48%)
Nov 04, 2019 2.170 2.315 2.156 2.225 572,735 +0.08(+3.53%)
Nov 01, 2019 2.211 2.253 2.115 2.149 475,234 -0.06(-2.50%)
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.