Skip to main content

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

Historical Prices

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.