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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 1.287 1.670 1.187 1.428 4,836,768 +0.32(+29.09%)
Jul 30, 2019 1.113 1.133 1.073 1.106 467,280 +0.01(+0.61%)
Jul 29, 2019 1.126 1.147 1.053 1.100 553,787 -0.03(-2.38%)
Jul 26, 2019 1.173 1.173 1.106 1.126 405,814 -0.03(-2.33%)
Jul 25, 2019 1.247 1.254 1.147 1.153 609,926 -0.09(-7.03%)
Jul 24, 2019 1.261 1.287 1.220 1.240 232,027 -0.01(-1.07%)
Jul 23, 2019 1.267 1.307 1.247 1.254 373,262 +0.00(+0.00%)
Jul 22, 2019 1.261 1.307 1.254 1.254 330,243 -0.01(-1.06%)
Jul 19, 2019 1.240 1.281 1.220 1.267 189,111 +0.03(+2.16%)
Jul 18, 2019 1.247 1.254 1.194 1.240 450,944 +0.00(+0.00%)
Jul 17, 2019 1.294 1.314 1.227 1.240 609,313 -0.05(-4.15%)
Jul 16, 2019 1.307 1.314 1.287 1.294 187,453 -0.02(-1.53%)
Jul 15, 2019 1.341 1.348 1.294 1.314 241,048 -0.01(-0.51%)
Jul 12, 2019 1.321 1.341 1.314 1.321 220,580 +0.01(+1.03%)
Jul 11, 2019 1.301 1.334 1.294 1.307 342,323 +0.01(+0.52%)
Jul 10, 2019 1.361 1.361 1.294 1.301 301,313 -0.03(-2.51%)
Jul 09, 2019 1.341 1.361 1.328 1.334 277,718 -0.02(-1.49%)
Jul 08, 2019 1.328 1.375 1.327 1.354 199,705 +0.02(+1.51%)
Jul 05, 2019 1.328 1.361 1.314 1.334 251,900 -0.01(-1.00%)
Jul 03, 2019 1.287 1.348 1.285 1.348 148,694 +0.07(+5.24%)
Jul 02, 2019 1.301 1.321 1.274 1.281 440,059 -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.