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

Big 5 Sporting (NQ: BGFV )

2.020 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2019 1.276 1.655 1.177 1.416 4,879,024 +0.32(+29.09%)
Jul 30, 2019 1.103 1.123 1.064 1.097 471,362 +0.01(+0.61%)
Jul 29, 2019 1.117 1.137 1.044 1.090 558,625 -0.03(-2.38%)
Jul 26, 2019 1.163 1.163 1.097 1.117 409,359 -0.03(-2.33%)
Jul 25, 2019 1.236 1.243 1.137 1.143 615,255 -0.09(-7.03%)
Jul 24, 2019 1.250 1.276 1.210 1.230 234,054 -0.01(-1.07%)
Jul 23, 2019 1.256 1.296 1.236 1.243 376,523 +0.00(+0.00%)
Jul 22, 2019 1.250 1.296 1.243 1.243 333,128 -0.01(-1.06%)
Jul 19, 2019 1.230 1.270 1.210 1.256 190,763 +0.03(+2.16%)
Jul 18, 2019 1.236 1.243 1.183 1.230 454,884 +0.00(+0.00%)
Jul 17, 2019 1.283 1.303 1.216 1.230 614,637 -0.05(-4.14%)
Jul 16, 2019 1.296 1.303 1.276 1.283 189,090 -0.02(-1.53%)
Jul 15, 2019 1.329 1.336 1.283 1.303 243,154 -0.01(-0.51%)
Jul 12, 2019 1.309 1.329 1.303 1.309 222,507 +0.01(+1.03%)
Jul 11, 2019 1.290 1.323 1.283 1.296 345,314 +0.01(+0.52%)
Jul 10, 2019 1.349 1.349 1.283 1.290 303,946 -0.03(-2.51%)
Jul 09, 2019 1.329 1.349 1.316 1.323 280,144 -0.02(-1.49%)
Jul 08, 2019 1.316 1.363 1.315 1.343 201,449 +0.02(+1.51%)
Jul 05, 2019 1.316 1.349 1.303 1.323 254,101 -0.01(-0.99%)
Jul 03, 2019 1.276 1.336 1.274 1.336 149,993 +0.07(+5.24%)
Jul 02, 2019 1.290 1.309 1.263 1.270 443,903 -0.03(-2.05%)
Jul 01, 2019 1.309 1.356 1.290 1.296 490,461 +0.00(+0.00%)
Jun 28, 2019 1.296 1.329 1.283 1.296 3,909,305 +0.01(+1.04%)
Jun 27, 2019 1.316 1.329 1.283 1.283 775,518 -0.01(-1.03%)
Jun 26, 2019 1.356 1.376 1.296 1.296 692,599 -0.04(-2.98%)
Jun 25, 2019 1.369 1.383 1.316 1.336 458,853 -0.01(-0.98%)
Jun 24, 2019 1.376 1.422 1.296 1.349 1,137,527 -0.03(-2.40%)
Jun 21, 2019 1.449 1.489 1.363 1.383 1,352,196 -0.08(-5.45%)
Jun 20, 2019 1.509 1.509 1.442 1.462 606,263 -0.01(-0.90%)
Jun 19, 2019 1.516 1.562 1.469 1.476 681,691 -0.04(-2.63%)
Jun 18, 2019 1.469 1.569 1.456 1.516 425,910 +0.05(+3.64%)
Jun 17, 2019 1.462 1.469 1.409 1.462 382,964 +0.01(+0.92%)
Jun 14, 2019 1.436 1.496 1.387 1.449 234,091 +0.03(+2.35%)
Jun 13, 2019 1.442 1.456 1.389 1.416 294,895 -0.01(-0.93%)
Jun 12, 2019 1.422 1.462 1.383 1.429 408,212 +0.01(+0.47%)
Jun 11, 2019 1.416 1.429 1.329 1.422 265,094 +0.01(+0.94%)
Jun 10, 2019 1.376 1.442 1.363 1.409 243,860 +0.03(+2.42%)
Jun 07, 2019 1.383 1.409 1.336 1.376 214,233 -0.01(-0.48%)
Jun 06, 2019 1.349 1.416 1.270 1.383 632,749 +0.03(+2.46%)
Jun 05, 2019 1.496 1.496 1.343 1.349 643,271 -0.13(-8.97%)
Jun 04, 2019 1.389 1.496 1.389 1.482 518,533 +0.11(+8.25%)
Jun 03, 2019 1.343 1.456 1.336 1.369 424,995 +0.04(+3.00%)
May 31, 2019 1.349 1.389 1.329 1.329 612,610 -0.05(-3.38%)
May 30, 2019 1.429 1.456 1.369 1.376 545,360 -0.05(-3.72%)
May 29, 2019 1.540 1.546 1.390 1.429 721,919 -0.11(-7.17%)
May 28, 2019 1.553 1.637 1.527 1.540 509,597 -0.02(-1.25%)
May 24, 2019 1.540 1.760 1.520 1.559 571,130 +0.03(+1.69%)
May 23, 2019 1.643 1.679 1.507 1.533 485,563 -0.14(-8.53%)
May 22, 2019 1.715 1.741 1.630 1.676 170,590 -0.04(-2.27%)
May 21, 2019 1.760 1.760 1.689 1.715 404,193 -0.01(-0.75%)
May 20, 2019 1.624 1.747 1.598 1.728 383,734 +0.11(+6.83%)
May 17, 2019 1.656 1.728 1.604 1.617 500,777 -0.04(-2.35%)
May 16, 2019 1.793 1.793 1.630 1.656 459,133 -0.14(-7.61%)
May 15, 2019 1.819 1.851 1.728 1.793 510,548 -0.01(-0.36%)
May 14, 2019 1.494 1.968 1.475 1.799 2,730,598 +0.32(+22.03%)
May 13, 2019 1.514 1.527 1.462 1.475 270,783 -0.06(-4.22%)
May 10, 2019 1.520 1.553 1.494 1.540 245,231 +0.01(+0.85%)
May 09, 2019 1.507 1.572 1.475 1.527 378,468 +0.01(+0.43%)
May 08, 2019 1.501 1.643 1.449 1.520 622,251 +0.04(+2.63%)
May 07, 2019 1.520 1.533 1.449 1.481 531,400 -0.05(-2.98%)
May 06, 2019 1.533 1.553 1.481 1.527 333,669 -0.03(-1.67%)
May 03, 2019 1.579 1.585 1.462 1.553 791,884 +0.00(+0.00%)
May 02, 2019 1.507 1.604 1.442 1.553 2,883,184 +0.01(+0.42%)
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.