Skip to main content

Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.278 1.658 1.178 1.418 4,871,681 +0.32(+29.09%)
Jul 30, 2019 1.105 1.125 1.065 1.098 470,653 +0.01(+0.61%)
Jul 29, 2019 1.118 1.138 1.045 1.092 557,784 -0.03(-2.38%)
Jul 26, 2019 1.165 1.165 1.098 1.118 408,743 -0.03(-2.33%)
Jul 25, 2019 1.238 1.245 1.138 1.145 614,329 -0.09(-7.03%)
Jul 24, 2019 1.252 1.278 1.212 1.232 233,702 -0.01(-1.07%)
Jul 23, 2019 1.258 1.298 1.238 1.245 375,957 +0.00(+0.00%)
Jul 22, 2019 1.252 1.298 1.245 1.245 332,626 -0.01(-1.06%)
Jul 19, 2019 1.232 1.271 1.212 1.258 190,476 +0.03(+2.16%)
Jul 18, 2019 1.238 1.245 1.185 1.232 454,199 +0.00(+0.00%)
Jul 17, 2019 1.285 1.305 1.218 1.232 613,712 -0.05(-4.15%)
Jul 16, 2019 1.298 1.305 1.278 1.285 188,806 -0.02(-1.53%)
Jul 15, 2019 1.331 1.338 1.285 1.305 242,788 -0.01(-0.51%)
Jul 12, 2019 1.311 1.331 1.305 1.311 222,172 +0.01(+1.03%)
Jul 11, 2019 1.291 1.325 1.285 1.298 344,794 +0.01(+0.52%)
Jul 10, 2019 1.351 1.351 1.285 1.291 303,488 -0.03(-2.51%)
Jul 09, 2019 1.331 1.351 1.318 1.325 279,722 -0.02(-1.49%)
Jul 08, 2019 1.318 1.365 1.317 1.345 201,146 +0.02(+1.51%)
Jul 05, 2019 1.318 1.351 1.305 1.325 253,718 -0.01(-0.99%)
Jul 03, 2019 1.278 1.338 1.276 1.338 149,767 +0.07(+5.24%)
Jul 02, 2019 1.291 1.311 1.265 1.271 443,235 -0.03(-2.05%)
Jul 01, 2019 1.311 1.358 1.291 1.298 489,723 +0.00(+0.00%)
Jun 28, 2019 1.298 1.331 1.285 1.298 3,903,420 +0.01(+1.04%)
Jun 27, 2019 1.318 1.331 1.285 1.285 774,350 -0.01(-1.03%)
Jun 26, 2019 1.358 1.378 1.298 1.298 691,556 -0.04(-2.98%)
Jun 25, 2019 1.371 1.385 1.318 1.338 458,162 -0.01(-0.99%)
Jun 24, 2019 1.378 1.425 1.298 1.351 1,135,815 -0.03(-2.40%)
Jun 21, 2019 1.451 1.491 1.365 1.385 1,350,161 -0.08(-5.45%)
Jun 20, 2019 1.511 1.511 1.445 1.465 605,350 -0.01(-0.90%)
Jun 19, 2019 1.518 1.564 1.471 1.478 680,665 -0.04(-2.63%)
Jun 18, 2019 1.471 1.572 1.458 1.518 425,269 +0.05(+3.64%)
Jun 17, 2019 1.465 1.471 1.411 1.465 382,388 +0.01(+0.92%)
Jun 14, 2019 1.438 1.498 1.389 1.451 233,739 +0.03(+2.35%)
Jun 13, 2019 1.445 1.458 1.391 1.418 294,451 -0.01(-0.93%)
Jun 12, 2019 1.425 1.465 1.385 1.431 407,597 +0.01(+0.47%)
Jun 11, 2019 1.418 1.431 1.331 1.425 264,695 +0.01(+0.94%)
Jun 10, 2019 1.378 1.445 1.365 1.411 243,493 +0.03(+2.42%)
Jun 07, 2019 1.385 1.411 1.338 1.378 213,910 -0.01(-0.48%)
Jun 06, 2019 1.351 1.418 1.271 1.385 631,796 +0.03(+2.46%)
Jun 05, 2019 1.498 1.498 1.345 1.351 642,303 -0.13(-8.97%)
Jun 04, 2019 1.391 1.498 1.391 1.485 517,752 +0.11(+8.25%)
Jun 03, 2019 1.345 1.458 1.338 1.371 424,355 +0.04(+3.00%)
May 31, 2019 1.351 1.391 1.331 1.331 611,688 -0.05(-3.38%)
May 30, 2019 1.431 1.458 1.371 1.378 544,539 -0.05(-3.72%)
May 29, 2019 1.542 1.548 1.392 1.431 720,832 -0.11(-7.17%)
May 28, 2019 1.555 1.639 1.529 1.542 508,830 -0.02(-1.25%)
May 24, 2019 1.542 1.763 1.522 1.561 570,270 +0.03(+1.69%)
May 23, 2019 1.646 1.682 1.509 1.535 484,832 -0.14(-8.53%)
May 22, 2019 1.718 1.744 1.633 1.678 170,334 -0.04(-2.27%)
May 21, 2019 1.763 1.763 1.691 1.718 403,585 -0.01(-0.75%)
May 20, 2019 1.626 1.750 1.600 1.731 383,157 +0.11(+6.83%)
May 17, 2019 1.659 1.731 1.607 1.620 500,024 -0.04(-2.35%)
May 16, 2019 1.796 1.796 1.633 1.659 458,442 -0.14(-7.61%)
May 15, 2019 1.822 1.854 1.731 1.796 509,780 -0.01(-0.36%)
May 14, 2019 1.496 1.971 1.477 1.802 2,726,488 +0.33(+22.03%)
May 13, 2019 1.516 1.529 1.464 1.477 270,375 -0.07(-4.22%)
May 10, 2019 1.522 1.555 1.496 1.542 244,862 +0.01(+0.85%)
May 09, 2019 1.509 1.574 1.477 1.529 377,898 +0.01(+0.43%)
May 08, 2019 1.503 1.646 1.451 1.522 621,314 +0.04(+2.63%)
May 07, 2019 1.522 1.535 1.451 1.483 530,600 -0.05(-2.98%)
May 06, 2019 1.535 1.555 1.483 1.529 333,167 -0.03(-1.67%)
May 03, 2019 1.581 1.587 1.464 1.555 790,692 +0.00(+0.00%)
May 02, 2019 1.509 1.607 1.444 1.555 2,878,844 +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.