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

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 1.302 1.302 1.213 1.233 338,353 -0.06(-4.28%)
Aug 29, 2019 1.302 1.323 1.275 1.288 230,754 +0.03(+2.75%)
Aug 28, 2019 1.388 1.388 1.200 1.254 972,905 -0.13(-9.66%)
Aug 27, 2019 1.314 1.462 1.314 1.388 1,027,319 +0.07(+5.61%)
Aug 26, 2019 1.328 1.354 1.314 1.314 172,489 +0.01(+0.51%)
Aug 23, 2019 1.328 1.328 1.274 1.307 234,599 -0.01(-1.02%)
Aug 22, 2019 1.307 1.369 1.301 1.321 327,243 +0.04(+3.14%)
Aug 21, 2019 1.240 1.307 1.232 1.281 163,071 +0.06(+4.94%)
Aug 20, 2019 1.227 1.247 1.206 1.220 43,716 -0.01(-1.09%)
Aug 19, 2019 1.214 1.261 1.187 1.234 191,888 +0.05(+3.96%)
Aug 16, 2019 1.180 1.207 1.160 1.187 100,670 +0.05(+4.12%)
Aug 15, 2019 1.214 1.247 1.140 1.140 313,126 -0.07(-5.56%)
Aug 14, 2019 1.261 1.307 1.180 1.207 379,846 -0.07(-5.76%)
Aug 13, 2019 1.287 1.334 1.261 1.281 134,424 +0.00(+0.00%)
Aug 12, 2019 1.334 1.348 1.264 1.281 261,967 -0.05(-3.54%)
Aug 09, 2019 1.334 1.348 1.307 1.328 169,574 +0.00(+0.00%)
Aug 08, 2019 1.361 1.381 1.321 1.328 250,836 -0.03(-2.46%)
Aug 07, 2019 1.334 1.378 1.281 1.361 378,344 +0.01(+0.49%)
Aug 06, 2019 1.421 1.462 1.328 1.354 338,281 -0.03(-2.42%)
Aug 05, 2019 1.482 1.495 1.381 1.388 442,315 -0.14(-9.21%)
Aug 02, 2019 1.388 1.582 1.388 1.529 509,468 +0.13(+9.09%)
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.