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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2018 3.285 3.349 3.190 3.253 269,156 -0.03(-0.97%)
Sep 27, 2018 3.317 3.381 3.285 3.285 310,109 -0.03(-0.96%)
Sep 26, 2018 3.190 3.349 3.190 3.317 280,149 +0.13(+4.00%)
Sep 25, 2018 3.221 3.253 3.190 3.190 407,361 -0.03(-0.99%)
Sep 24, 2018 3.190 3.253 3.126 3.221 533,232 +0.00(+0.00%)
Sep 21, 2018 3.253 3.381 3.221 3.221 1,987,085 -0.03(-0.98%)
Sep 20, 2018 3.062 3.285 3.062 3.253 1,176,837 +0.16(+5.15%)
Sep 19, 2018 3.062 3.126 3.030 3.094 423,456 +0.03(+1.04%)
Sep 18, 2018 3.221 3.221 2.966 3.062 1,291,558 -0.10(-3.03%)
Sep 17, 2018 3.317 3.317 3.158 3.158 1,308,325 -0.16(-4.81%)
Sep 14, 2018 3.317 3.445 3.285 3.317 527,339 +0.00(+0.00%)
Sep 13, 2018 3.445 3.461 3.317 3.317 443,189 -0.13(-3.70%)
Sep 12, 2018 3.477 3.477 3.413 3.445 281,842 -0.03(-0.92%)
Sep 11, 2018 3.413 3.477 3.413 3.477 164,017 +0.03(+0.93%)
Sep 10, 2018 3.413 3.540 3.381 3.445 407,518 +0.06(+1.89%)
Sep 07, 2018 3.413 3.477 3.320 3.381 529,847 -0.03(-0.93%)
Sep 06, 2018 3.572 3.572 3.413 3.413 508,725 -0.18(-4.89%)
Sep 05, 2018 3.604 3.668 3.572 3.588 403,505 -0.05(-1.32%)
Sep 04, 2018 3.604 3.684 3.572 3.636 632,117 +0.00(+0.00%)
Aug 31, 2018 3.636 3.636 3.636 0 +0.00(+0.00%)
Aug 30, 2018 3.604 3.668 3.509 3.636 771,406 +0.06(+1.79%)
Aug 29, 2018 3.572 3.634 3.510 3.572 669,937 +0.03(+0.88%)
Aug 28, 2018 3.541 3.572 3.448 3.541 869,865 +0.00(+0.00%)
Aug 27, 2018 3.603 3.603 3.479 3.541 923,654 -0.03(-0.87%)
Aug 24, 2018 3.634 3.697 3.541 3.572 507,985 -0.09(-2.54%)
Aug 23, 2018 3.479 3.697 3.479 3.666 402,248 +0.16(+4.42%)
Aug 22, 2018 3.697 3.852 3.479 3.510 899,903 -0.19(-5.04%)
Aug 21, 2018 3.666 3.697 3.634 3.697 437,646 +0.06(+1.71%)
Aug 20, 2018 3.666 3.759 3.603 3.634 320,288 +0.00(+0.00%)
Aug 17, 2018 3.572 3.697 3.541 3.634 299,704 +0.09(+2.63%)
Aug 16, 2018 3.634 3.728 3.510 3.541 394,517 -0.09(-2.56%)
Aug 15, 2018 3.666 3.697 3.572 3.634 376,990 -0.06(-1.68%)
Aug 14, 2018 3.728 3.746 3.697 3.697 260,662 +0.00(+0.00%)
Aug 13, 2018 3.572 3.759 3.572 3.697 1,016,186 +0.12(+3.48%)
Aug 10, 2018 3.510 3.603 3.510 3.572 209,890 +0.06(+1.77%)
Aug 09, 2018 3.510 3.572 3.510 3.510 275,033 +0.00(+0.00%)
Aug 08, 2018 3.603 3.634 3.479 3.510 346,138 -0.06(-1.74%)
Aug 07, 2018 3.572 3.619 3.541 3.572 423,504 +0.00(+0.00%)
Aug 06, 2018 3.603 3.697 3.541 3.572 357,999 +0.03(+0.88%)
Aug 03, 2018 3.728 3.790 3.510 3.541 742,823 -0.16(-4.20%)
Aug 02, 2018 3.697 3.721 3.603 3.697 403,024 +0.02(+0.42%)
Aug 01, 2018 3.417 3.883 3.417 3.681 1,468,129 -0.33(-8.14%)
Jul 31, 2018 4.069 4.163 3.914 4.007 808,989 -0.03(-0.77%)
Jul 30, 2018 3.945 4.131 3.945 4.038 415,039 +0.09(+2.36%)
Jul 27, 2018 3.945 4.007 3.821 3.945 317,249 -0.03(-0.78%)
Jul 26, 2018 3.945 4.069 3.930 3.976 317,346 +0.03(+0.79%)
Jul 25, 2018 3.945 4.007 3.821 3.945 349,267 +0.00(+0.00%)
Jul 24, 2018 4.131 3.945 3.945 336,942 -0.16(-3.79%)
Jul 23, 2018 4.069 4.163 4.038 4.100 357,052 +0.06(+1.54%)
Jul 20, 2018 4.287 4.287 4.038 4.038 662,753 -0.22(-5.11%)
Jul 19, 2018 4.069 4.318 4.069 4.256 600,242 +0.16(+3.79%)
Jul 18, 2018 4.163 4.194 4.100 4.100 217,517 -0.06(-1.49%)
Jul 17, 2018 4.131 4.228 4.131 4.163 251,011 +0.03(+0.75%)
Jul 16, 2018 4.194 4.225 4.100 4.131 245,880 -0.06(-1.48%)
Jul 13, 2018 4.194 4.287 4.163 4.194 336,199 +0.00(+0.00%)
Jul 12, 2018 4.225 4.228 4.038 4.194 602,455 +0.00(+0.00%)
Jul 11, 2018 4.318 4.349 4.163 4.194 484,198 -0.19(-4.26%)
Jul 10, 2018 4.473 4.535 4.225 4.380 699,160 -0.09(-2.08%)
Jul 09, 2018 4.535 4.566 4.535 4.473 349,661 -0.09(-2.04%)
Jul 06, 2018 4.535 4.629 4.535 4.566 170,559 +0.00(+0.00%)
Jul 05, 2018 4.566 4.629 4.504 4.566 354,841 +0.06(+1.38%)
Jul 03, 2018 4.504 4.504 4.504 0 -0.16(-3.33%)
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.