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

Big 5 Sporting (NQ: BGFV )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 29, 2017 4.530 4.530 4.530 0 -0.12(-2.56%)
Dec 28, 2017 4.888 4.888 4.619 4.649 1,066,174 -0.21(-4.29%)
Dec 27, 2017 4.828 4.917 4.619 4.858 2,507,233 +0.06(+1.24%)
Dec 26, 2017 4.590 4.858 4.530 4.798 2,206,956 +0.24(+5.23%)
Dec 22, 2017 4.530 4.590 4.470 4.560 871,239 -0.01(-0.33%)
Dec 21, 2017 4.500 4.619 4.411 4.575 1,022,166 +0.10(+2.33%)
Dec 20, 2017 4.649 4.679 4.441 4.470 1,180,325 -0.18(-3.85%)
Dec 19, 2017 4.649 4.679 4.500 4.649 1,903,826 -0.03(-0.64%)
Dec 18, 2017 4.679 4.765 4.500 4.679 2,332,355 +0.12(+2.61%)
Dec 15, 2017 4.411 4.590 4.351 4.560 3,701,687 +0.15(+3.38%)
Dec 14, 2017 4.441 4.470 4.321 4.411 1,643,415 +0.00(+0.00%)
Dec 13, 2017 4.411 4.497 4.295 4.411 1,424,513 +0.00(+0.00%)
Dec 12, 2017 4.381 4.500 4.381 4.411 906,822 +0.03(+0.68%)
Dec 11, 2017 4.441 4.530 4.321 4.381 1,214,626 +0.00(+0.00%)
Dec 08, 2017 4.351 4.485 4.292 4.381 798,129 +0.03(+0.68%)
Dec 07, 2017 4.441 4.490 4.321 4.351 721,088 -0.06(-1.35%)
Dec 06, 2017 4.441 4.530 4.321 4.411 892,660 -0.03(-0.67%)
Dec 05, 2017 4.619 4.649 4.381 4.441 1,656,974 -0.15(-3.25%)
Dec 04, 2017 4.530 4.676 4.381 4.590 2,808,779 +0.34(+8.07%)
Dec 01, 2017 4.500 4.556 4.184 4.247 1,795,124 -0.25(-5.63%)
Nov 30, 2017 4.321 4.590 4.202 4.500 4,429,417 +0.21(+4.86%)
Nov 29, 2017 4.029 4.496 3.985 4.292 3,897,315 +0.29(+7.30%)
Nov 28, 2017 3.970 4.058 3.883 4.000 1,682,808 +0.03(+0.74%)
Nov 27, 2017 4.029 4.058 3.883 3.970 1,676,190 -0.03(-0.73%)
Nov 24, 2017 4.029 4.043 3.941 4.000 535,505 +0.00(+0.00%)
Nov 22, 2017 4.000 4.087 3.912 4.000 1,292,029 +0.00(+0.00%)
Nov 21, 2017 4.058 4.058 3.825 4.000 3,050,069 -0.03(-0.72%)
Nov 20, 2017 3.970 4.087 3.912 4.029 1,639,562 +0.09(+2.22%)
Nov 17, 2017 3.970 4.146 3.912 3.941 2,499,000 +0.09(+2.27%)
Nov 16, 2017 3.854 3.956 3.737 3.854 1,951,818 +0.06(+1.54%)
Nov 15, 2017 3.649 3.825 3.635 3.795 1,448,914 +0.09(+2.36%)
Nov 14, 2017 3.766 3.854 3.620 3.708 1,507,445 -0.12(-3.05%)
Nov 13, 2017 3.825 3.883 3.679 3.825 1,101,484 +0.03(+0.77%)
Nov 10, 2017 3.620 3.854 3.620 3.795 1,478,039 +0.15(+4.00%)
Nov 09, 2017 3.620 3.665 3.533 3.649 1,292,063 +0.03(+0.81%)
Nov 08, 2017 3.591 3.679 3.503 3.620 1,673,517 -0.03(-0.80%)
Nov 07, 2017 3.591 3.649 3.503 3.649 3,989,652 +0.12(+3.31%)
Nov 06, 2017 3.795 3.825 3.533 3.533 4,138,989 -0.29(-7.63%)
Nov 03, 2017 4.087 4.087 3.795 3.825 2,945,222 -0.18(-4.38%)
Nov 02, 2017 4.233 4.248 3.825 4.000 3,294,924 -0.23(-5.52%)
Nov 01, 2017 4.262 4.262 4.058 4.233 3,307,236 +0.53(+14.17%)
Oct 31, 2017 4.146 4.146 3.649 3.708 4,464,631 -0.41(-9.93%)
Oct 30, 2017 4.116 4.167 3.970 4.116 1,472,057 -0.03(-0.70%)
Oct 27, 2017 4.175 4.233 4.087 4.146 1,652,158 -0.12(-2.74%)
Oct 26, 2017 4.175 4.292 4.116 4.262 880,051 +0.09(+2.10%)
Oct 25, 2017 4.321 4.321 4.087 4.175 685,360 -0.09(-2.05%)
Oct 24, 2017 4.116 4.292 4.116 4.262 1,106,606 +0.18(+4.29%)
Oct 23, 2017 4.321 4.321 4.058 4.087 1,892,941 -0.20(-4.76%)
Oct 20, 2017 4.292 4.321 4.175 4.292 1,305,592 +0.04(+1.03%)
Oct 19, 2017 4.204 4.321 4.116 4.248 843,711 +0.01(+0.34%)
Oct 18, 2017 4.029 4.350 4.029 4.233 1,094,543 +0.18(+4.32%)
Oct 17, 2017 4.116 4.116 4.029 4.058 840,493 +0.00(+0.00%)
Oct 16, 2017 4.204 4.204 3.970 4.058 2,247,040 -0.12(-2.80%)
Oct 13, 2017 4.233 4.321 4.146 4.175 1,328,984 -0.03(-0.69%)
Oct 12, 2017 4.321 4.379 4.204 4.204 1,245,111 -0.12(-2.70%)
Oct 11, 2017 4.467 4.496 4.306 4.321 1,178,229 -0.15(-3.27%)
Oct 10, 2017 4.438 4.496 4.394 4.467 599,361 +0.09(+2.00%)
Oct 09, 2017 4.700 4.730 4.350 4.379 1,593,468 -0.32(-6.83%)
Oct 06, 2017 4.613 4.700 4.467 4.700 1,320,192 +0.06(+1.26%)
Oct 05, 2017 4.584 4.700 4.525 4.642 999,518 +0.09(+1.92%)
Oct 04, 2017 4.642 4.730 4.496 4.554 1,075,984 -0.12(-2.50%)
Oct 03, 2017 4.642 4.700 4.525 4.671 1,376,411 +0.03(+0.63%)
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.