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

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
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 1.278 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.