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

Big 5 Sporting (NQ: BGFV )

3.010 -0.020 (-0.66%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 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 (%)
Nov 29, 2019 1.884 1.912 1.863 1.891 110,780 +0.01(+0.37%)
Nov 27, 2019 1.933 1.937 1.856 1.884 205,143 -0.03(-1.47%)
Nov 26, 2019 1.912 1.954 1.850 1.912 470,016 +0.02(+1.09%)
Nov 25, 2019 1.871 1.954 1.795 1.892 357,413 +0.05(+2.61%)
Nov 22, 2019 1.747 1.850 1.747 1.844 285,657 +0.10(+5.93%)
Nov 21, 2019 1.754 1.789 1.706 1.740 239,808 +0.00(+0.00%)
Nov 20, 2019 1.844 1.844 1.699 1.740 441,875 -0.12(-6.30%)
Nov 19, 2019 1.864 1.881 1.775 1.857 359,463 -0.02(-1.10%)
Nov 18, 2019 1.947 1.981 1.864 1.878 232,060 -0.07(-3.53%)
Nov 15, 2019 1.974 1.978 1.919 1.947 221,402 -0.02(-1.05%)
Nov 14, 2019 1.933 1.995 1.926 1.967 220,872 +0.01(+0.70%)
Nov 13, 2019 2.002 2.016 1.947 1.954 315,175 -0.09(-4.38%)
Nov 12, 2019 2.187 2.208 2.019 2.043 800,499 -0.15(-6.90%)
Nov 11, 2019 2.201 2.249 2.167 2.194 331,323 +0.02(+0.95%)
Nov 08, 2019 2.249 2.249 2.153 2.174 223,728 -0.08(-3.66%)
Nov 07, 2019 2.284 2.325 2.208 2.256 253,431 -0.01(-0.30%)
Nov 06, 2019 2.277 2.343 2.243 2.263 315,368 -0.01(-0.60%)
Nov 05, 2019 2.263 2.401 2.222 2.277 410,467 +0.06(+2.48%)
Nov 04, 2019 2.167 2.311 2.153 2.222 573,598 +0.08(+3.53%)
Nov 01, 2019 2.208 2.249 2.112 2.146 475,950 -0.06(-2.50%)
Oct 31, 2019 2.373 2.401 2.160 2.201 1,053,023 -0.20(-8.31%)
Oct 30, 2019 2.187 2.717 1.974 2.401 8,802,838 +0.74(+44.81%)
Oct 29, 2019 1.782 1.782 1.651 1.658 495,303 -0.13(-7.31%)
Oct 28, 2019 1.761 1.789 1.699 1.789 236,066 +0.05(+2.77%)
Oct 25, 2019 1.754 1.768 1.699 1.740 154,676 -0.03(-1.56%)
Oct 24, 2019 1.740 1.768 1.685 1.768 147,578 +0.03(+1.58%)
Oct 23, 2019 1.658 1.802 1.658 1.740 344,283 +0.08(+4.54%)
Oct 22, 2019 1.727 1.771 1.651 1.665 237,716 -0.04(-2.42%)
Oct 21, 2019 1.795 1.795 1.699 1.706 309,639 -0.06(-3.50%)
Oct 18, 2019 1.740 1.782 1.720 1.768 124,584 +0.02(+1.18%)
Oct 17, 2019 1.768 1.816 1.685 1.747 302,865 -0.02(-1.17%)
Oct 16, 2019 1.644 1.830 1.639 1.768 505,991 +0.12(+7.53%)
Oct 15, 2019 1.720 1.768 1.637 1.644 241,510 -0.04(-2.45%)
Oct 14, 2019 1.651 1.706 1.582 1.685 119,368 +0.04(+2.51%)
Oct 11, 2019 1.630 1.720 1.623 1.644 245,243 +0.01(+0.42%)
Oct 10, 2019 1.617 1.706 1.617 1.637 334,598 +0.02(+1.28%)
Oct 09, 2019 1.513 1.644 1.492 1.617 240,100 +0.12(+7.80%)
Oct 08, 2019 1.431 1.513 1.403 1.500 149,518 +0.04(+2.83%)
Oct 07, 2019 1.472 1.500 1.451 1.458 90,753 -0.01(-0.93%)
Oct 04, 2019 1.431 1.500 1.417 1.472 144,791 +0.06(+3.88%)
Oct 03, 2019 1.438 1.455 1.407 1.417 184,581 -0.03(-1.90%)
Oct 02, 2019 1.486 1.486 1.431 1.445 103,678 -0.05(-3.23%)
Oct 01, 2019 1.458 1.527 1.438 1.493 171,151 +0.06(+4.33%)
Sep 30, 2019 1.582 1.617 1.424 1.431 178,334 -0.15(-9.57%)
Sep 27, 2019 1.582 1.754 1.548 1.582 553,288 -0.01(-0.43%)
Sep 26, 2019 1.589 1.603 1.512 1.589 173,470 +0.00(+0.00%)
Sep 25, 2019 1.568 1.617 1.540 1.589 185,558 +0.00(+0.00%)
Sep 24, 2019 1.596 1.610 1.534 1.589 253,979 -0.01(-0.43%)
Sep 23, 2019 1.486 1.603 1.461 1.596 336,831 +0.08(+5.45%)
Sep 20, 2019 1.341 1.555 1.341 1.513 1,123,440 +0.17(+12.82%)
Sep 19, 2019 1.321 1.378 1.321 1.341 204,346 +0.01(+0.52%)
Sep 18, 2019 1.390 1.451 1.335 1.335 238,547 -0.07(-4.90%)
Sep 17, 2019 1.417 1.441 1.396 1.403 168,029 -0.06(-4.23%)
Sep 16, 2019 1.500 1.589 1.465 1.465 173,152 -0.03(-2.29%)
Sep 13, 2019 1.582 1.603 1.493 1.500 190,729 -0.06(-3.54%)
Sep 12, 2019 1.706 1.706 1.548 1.555 441,082 -0.14(-8.13%)
Sep 11, 2019 1.582 1.692 1.534 1.692 604,641 +0.11(+6.96%)
Sep 10, 2019 1.548 1.685 1.479 1.582 820,323 +0.04(+2.68%)
Sep 09, 2019 1.273 1.555 1.258 1.541 970,376 +0.26(+20.43%)
Sep 06, 2019 1.245 1.300 1.211 1.279 353,837 +0.05(+3.91%)
Sep 05, 2019 1.190 1.266 1.190 1.231 193,565 +0.06(+4.68%)
Sep 04, 2019 1.190 1.197 1.159 1.176 117,382 +0.01(+0.59%)
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.