Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.063 4.156 3.908 4.001 810,208 -0.03(-0.77%)
Jul 30, 2018 3.939 4.125 3.939 4.032 415,665 +0.09(+2.36%)
Jul 27, 2018 3.939 4.001 3.815 3.939 317,727 -0.03(-0.78%)
Jul 26, 2018 3.939 4.063 3.924 3.970 317,824 +0.03(+0.79%)
Jul 25, 2018 3.939 4.001 3.815 3.939 349,793 +0.00(+0.00%)
Jul 24, 2018 4.125 3.939 3.939 337,450 -0.16(-3.79%)
Jul 23, 2018 4.063 4.156 4.032 4.094 357,591 +0.06(+1.54%)
Jul 20, 2018 4.280 4.280 4.032 4.032 663,752 -0.22(-5.11%)
Jul 19, 2018 4.063 4.311 4.063 4.249 601,146 +0.16(+3.79%)
Jul 18, 2018 4.156 4.187 4.094 4.094 217,845 -0.06(-1.49%)
Jul 17, 2018 4.125 4.221 4.125 4.156 251,390 +0.03(+0.75%)
Jul 16, 2018 4.187 4.218 4.094 4.125 246,251 -0.06(-1.48%)
Jul 13, 2018 4.187 4.280 4.156 4.187 336,705 +0.00(+0.00%)
Jul 12, 2018 4.218 4.221 4.032 4.187 603,363 +0.00(+0.00%)
Jul 11, 2018 4.311 4.342 4.156 4.187 484,928 -0.19(-4.26%)
Jul 10, 2018 4.466 4.529 4.218 4.373 700,214 -0.09(-2.08%)
Jul 09, 2018 4.529 4.560 4.529 4.466 350,188 -0.09(-2.04%)
Jul 06, 2018 4.529 4.622 4.529 4.560 170,816 +0.00(+0.00%)
Jul 05, 2018 4.560 4.622 4.497 4.560 355,376 +0.06(+1.38%)
Jul 03, 2018 4.497 4.497 4.497 0 -0.16(-3.33%)
Jul 02, 2018 4.684 4.684 4.560 4.653 472,474 -0.06(-1.32%)
Jun 29, 2018 4.808 4.839 4.532 4.715 729,957 -0.03(-0.65%)
Jun 28, 2018 4.901 4.932 4.684 4.746 543,435 -0.16(-3.16%)
Jun 27, 2018 5.025 5.118 4.901 4.901 539,706 -0.09(-1.86%)
Jun 26, 2018 5.087 5.102 4.994 4.994 541,628 -0.09(-1.83%)
Jun 25, 2018 5.149 5.180 4.994 5.087 570,371 -0.06(-1.20%)
Jun 22, 2018 5.242 5.288 4.963 5.149 1,179,209 -0.09(-1.78%)
Jun 21, 2018 5.118 5.335 5.118 5.242 478,656 +0.16(+3.05%)
Jun 20, 2018 5.180 5.180 5.025 5.087 432,702 -0.09(-1.80%)
Jun 19, 2018 5.242 5.257 5.056 5.180 686,036 -0.06(-1.18%)
Jun 18, 2018 5.397 5.537 5.211 5.242 992,775 -0.22(-3.98%)
Jun 15, 2018 5.614 5.397 5.459 1,270,942 -0.16(-2.76%)
Jun 14, 2018 5.831 5.893 5.397 5.614 1,776,706 -0.22(-3.72%)
Jun 13, 2018 5.769 5.955 5.707 5.831 1,588,649 +0.12(+2.17%)
Jun 12, 2018 5.459 6.048 5.428 5.707 2,087,107 +0.28(+5.14%)
Jun 11, 2018 5.335 5.521 5.335 5.428 692,401 +0.09(+1.74%)
Jun 08, 2018 5.180 5.335 5.180 5.335 354,305 +0.16(+2.99%)
Jun 07, 2018 5.118 5.242 5.087 5.180 205,173 +0.09(+1.83%)
Jun 06, 2018 5.273 5.304 5.087 5.087 435,380 -0.19(-3.53%)
Jun 05, 2018 5.149 5.366 5.087 5.273 564,758 +0.16(+3.03%)
Jun 04, 2018 5.056 5.180 4.978 5.118 646,645 +0.12(+2.48%)
Jun 01, 2018 5.149 5.149 4.994 4.994 366,083 -0.09(-1.83%)
May 31, 2018 5.118 5.180 4.994 5.087 515,179 -0.06(-1.20%)
May 30, 2018 4.844 5.179 4.844 5.149 924,798 +0.35(+7.30%)
May 29, 2018 5.088 5.210 4.783 4.798 1,069,509 -0.32(-6.25%)
May 25, 2018 5.118 5.118 5.118 0 +0.03(+0.60%)
May 24, 2018 4.875 5.118 4.871 5.088 759,126 +0.18(+3.73%)
May 23, 2018 4.722 4.936 4.677 4.905 1,842,911 +0.15(+3.21%)
May 22, 2018 4.844 4.844 4.722 4.753 325,092 -0.06(-1.27%)
May 21, 2018 4.814 4.844 4.722 4.814 527,890 +0.00(+0.00%)
May 18, 2018 4.905 4.905 4.753 4.814 451,367 -0.09(-1.86%)
May 17, 2018 4.844 4.905 4.768 4.905 392,768 +0.06(+1.26%)
May 16, 2018 4.753 4.875 4.722 4.844 527,460 +0.12(+2.58%)
May 15, 2018 4.783 4.844 4.692 4.722 470,156 -0.06(-1.27%)
May 14, 2018 4.814 4.993 4.725 4.783 919,897 +0.00(+0.00%)
May 11, 2018 4.722 4.859 4.722 4.783 716,177 +0.09(+1.95%)
May 10, 2018 4.661 4.722 4.509 4.692 475,180 +0.06(+1.32%)
May 09, 2018 4.661 4.719 4.448 4.631 894,643 -0.03(-0.65%)
May 08, 2018 4.844 4.875 4.509 4.661 1,327,589 -0.21(-4.38%)
May 07, 2018 5.179 5.301 4.814 4.875 1,809,609 -0.27(-5.33%)
May 04, 2018 4.905 5.149 4.905 5.149 417,459 +0.27(+5.63%)
May 03, 2018 5.423 5.454 4.844 4.875 1,115,538 -0.61(-11.11%)
May 02, 2018 5.423 5.484 5.210 5.484 1,588,388 +0.21(+4.05%)
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.