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 (%)
Sep 30, 2019 1.573 1.607 1.416 1.423 179,351 -0.15(-9.57%)
Sep 27, 2019 1.573 1.744 1.539 1.573 556,443 -0.01(-0.43%)
Sep 26, 2019 1.580 1.594 1.503 1.580 174,459 +0.00(+0.00%)
Sep 25, 2019 1.559 1.607 1.531 1.580 186,616 +0.00(+0.00%)
Sep 24, 2019 1.587 1.601 1.525 1.580 255,427 -0.01(-0.43%)
Sep 23, 2019 1.477 1.594 1.452 1.587 338,752 +0.08(+5.45%)
Sep 20, 2019 1.334 1.546 1.334 1.505 1,129,846 +0.17(+12.82%)
Sep 19, 2019 1.313 1.370 1.313 1.334 205,511 +0.01(+0.52%)
Sep 18, 2019 1.382 1.443 1.327 1.327 239,908 -0.07(-4.90%)
Sep 17, 2019 1.409 1.433 1.388 1.395 168,987 -0.06(-4.23%)
Sep 16, 2019 1.491 1.580 1.457 1.457 174,139 -0.03(-2.29%)
Sep 13, 2019 1.573 1.594 1.484 1.491 191,816 -0.05(-3.54%)
Sep 12, 2019 1.696 1.696 1.539 1.546 443,597 -0.14(-8.13%)
Sep 11, 2019 1.573 1.683 1.525 1.683 608,089 +0.11(+6.96%)
Sep 10, 2019 1.539 1.676 1.471 1.573 825,001 +0.04(+2.68%)
Sep 09, 2019 1.265 1.546 1.251 1.532 975,909 +0.26(+20.43%)
Sep 06, 2019 1.238 1.293 1.204 1.272 355,854 +0.05(+3.91%)
Sep 05, 2019 1.183 1.259 1.183 1.224 194,669 +0.05(+4.68%)
Sep 04, 2019 1.183 1.190 1.153 1.170 118,052 +0.01(+0.59%)
Sep 03, 2019 1.224 1.238 1.149 1.163 388,889 -0.06(-5.03%)
Aug 30, 2019 1.293 1.293 1.204 1.224 340,796 -0.05(-4.28%)
Aug 29, 2019 1.293 1.313 1.265 1.279 232,419 +0.03(+2.75%)
Aug 28, 2019 1.378 1.378 1.192 1.245 979,927 -0.13(-9.66%)
Aug 27, 2019 1.305 1.451 1.305 1.378 1,034,734 +0.07(+5.61%)
Aug 26, 2019 1.318 1.345 1.305 1.305 173,734 +0.01(+0.51%)
Aug 23, 2019 1.318 1.318 1.264 1.298 236,293 -0.01(-1.02%)
Aug 22, 2019 1.298 1.359 1.291 1.311 329,605 +0.04(+3.14%)
Aug 21, 2019 1.232 1.298 1.223 1.271 164,248 +0.06(+4.94%)
Aug 20, 2019 1.218 1.238 1.198 1.212 44,031 -0.01(-1.09%)
Aug 19, 2019 1.205 1.252 1.178 1.225 193,273 +0.05(+3.95%)
Aug 16, 2019 1.172 1.198 1.152 1.178 101,397 +0.05(+4.12%)
Aug 15, 2019 1.205 1.238 1.132 1.132 315,386 -0.07(-5.56%)
Aug 14, 2019 1.252 1.298 1.172 1.198 382,587 -0.07(-5.76%)
Aug 13, 2019 1.278 1.325 1.252 1.271 135,394 +0.00(+0.00%)
Aug 12, 2019 1.325 1.338 1.255 1.271 263,858 -0.05(-3.54%)
Aug 09, 2019 1.325 1.338 1.298 1.318 170,798 +0.00(+0.00%)
Aug 08, 2019 1.351 1.371 1.311 1.318 252,647 -0.03(-2.46%)
Aug 07, 2019 1.325 1.368 1.271 1.351 381,075 +0.01(+0.50%)
Aug 06, 2019 1.411 1.451 1.318 1.345 340,723 -0.03(-2.42%)
Aug 05, 2019 1.471 1.485 1.371 1.378 445,508 -0.14(-9.21%)
Aug 02, 2019 1.378 1.571 1.378 1.518 513,145 +0.13(+9.09%)
Aug 01, 2019 1.411 1.438 1.305 1.391 947,983 -0.03(-1.88%)
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%)
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.