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 (%)
May 31, 2018 5.126 5.188 5.001 5.094 514,404 -0.06(-1.20%)
May 30, 2018 4.851 5.187 4.851 5.157 923,406 +0.35(+7.30%)
May 29, 2018 5.096 5.218 4.790 4.806 1,067,899 -0.32(-6.25%)
May 25, 2018 5.126 5.126 5.126 0 +0.03(+0.60%)
May 24, 2018 4.882 5.126 4.879 5.096 757,983 +0.18(+3.73%)
May 23, 2018 4.729 4.943 4.684 4.913 1,840,138 +0.15(+3.21%)
May 22, 2018 4.851 4.851 4.729 4.760 324,603 -0.06(-1.27%)
May 21, 2018 4.821 4.851 4.729 4.821 527,096 +0.00(+0.00%)
May 18, 2018 4.913 4.913 4.760 4.821 450,687 -0.09(-1.86%)
May 17, 2018 4.851 4.913 4.775 4.913 392,177 +0.06(+1.26%)
May 16, 2018 4.760 4.882 4.729 4.851 526,666 +0.12(+2.58%)
May 15, 2018 4.790 4.851 4.699 4.729 469,449 -0.06(-1.27%)
May 14, 2018 4.821 5.001 4.732 4.790 918,513 +0.00(+0.00%)
May 11, 2018 4.729 4.867 4.729 4.790 715,099 +0.09(+1.95%)
May 10, 2018 4.668 4.729 4.516 4.699 474,465 +0.06(+1.32%)
May 09, 2018 4.668 4.726 4.455 4.638 893,297 -0.03(-0.65%)
May 08, 2018 4.851 4.882 4.516 4.668 1,325,591 -0.21(-4.37%)
May 07, 2018 5.187 5.309 4.821 4.882 1,806,886 -0.27(-5.33%)
May 04, 2018 4.913 5.157 4.913 5.157 416,831 +0.27(+5.63%)
May 03, 2018 5.431 5.462 4.851 4.882 1,113,859 -0.61(-11.11%)
May 02, 2018 5.431 5.492 5.218 5.492 1,585,997 +0.21(+4.05%)
May 01, 2018 5.126 5.340 4.943 5.279 1,543,539 +0.15(+2.98%)
Apr 30, 2018 5.370 5.431 5.126 5.126 1,051,093 -0.31(-5.62%)
Apr 27, 2018 5.340 5.462 5.309 5.431 662,848 +0.09(+1.71%)
Apr 26, 2018 5.340 5.401 5.187 5.340 1,123,817 +0.00(+0.00%)
Apr 25, 2018 5.523 5.523 5.279 5.340 1,182,330 -0.15(-2.78%)
Apr 24, 2018 5.340 5.553 5.294 5.492 1,445,153 +0.15(+2.86%)
Apr 23, 2018 5.218 5.355 5.126 5.340 1,387,893 +0.15(+2.94%)
Apr 20, 2018 5.126 5.187 5.065 5.187 938,550 +0.03(+0.59%)
Apr 19, 2018 5.035 5.157 4.983 5.157 696,784 +0.09(+1.81%)
Apr 18, 2018 4.913 5.065 4.913 5.065 813,367 +0.12(+2.47%)
Apr 17, 2018 4.851 4.974 4.702 4.943 862,863 +0.12(+2.53%)
Apr 16, 2018 4.790 4.882 4.760 4.821 854,919 +0.06(+1.28%)
Apr 13, 2018 4.821 4.851 4.668 4.760 810,816 -0.06(-1.27%)
Apr 12, 2018 4.668 4.851 4.668 4.821 772,926 +0.12(+2.60%)
Apr 11, 2018 4.516 4.790 4.516 4.699 1,402,169 +0.12(+2.67%)
Apr 10, 2018 4.485 4.607 4.424 4.577 649,845 +0.15(+3.45%)
Apr 09, 2018 4.485 4.546 4.394 4.424 643,337 -0.03(-0.68%)
Apr 06, 2018 4.577 4.638 4.409 4.455 690,955 -0.12(-2.67%)
Apr 05, 2018 4.516 4.607 4.424 4.577 685,054 +0.06(+1.35%)
Apr 04, 2018 4.333 4.516 4.333 4.516 692,771 +0.12(+2.78%)
Apr 03, 2018 4.302 4.424 4.302 4.394 897,534 +0.12(+2.86%)
Apr 02, 2018 4.394 4.455 4.150 4.272 1,212,114 -0.15(-3.45%)
Mar 29, 2018 4.424 4.424 4.424 0 +0.03(+0.69%)
Mar 28, 2018 4.241 4.516 4.226 4.394 2,195,514 +0.15(+3.60%)
Mar 27, 2018 4.180 4.318 4.150 4.241 1,237,772 +0.09(+2.21%)
Mar 26, 2018 4.089 4.272 4.028 4.150 1,103,701 +0.12(+3.03%)
Mar 23, 2018 4.119 4.150 3.997 4.028 970,509 -0.06(-1.49%)
Mar 22, 2018 4.119 4.195 4.028 4.089 633,678 -0.03(-0.74%)
Mar 21, 2018 4.058 4.241 4.058 4.119 749,988 +0.03(+0.75%)
Mar 20, 2018 4.119 4.180 3.967 4.089 561,816 -0.06(-1.47%)
Mar 19, 2018 4.241 4.278 4.058 4.150 1,469,864 -0.06(-1.45%)
Mar 16, 2018 4.180 4.333 4.119 4.211 1,911,102 +0.03(+0.73%)
Mar 15, 2018 4.150 4.226 4.089 4.180 1,150,121 +0.00(+0.00%)
Mar 14, 2018 4.089 4.211 4.028 4.180 984,754 +0.09(+2.24%)
Mar 13, 2018 3.997 4.180 3.997 4.089 1,375,703 +0.06(+1.52%)
Mar 12, 2018 3.814 4.058 3.814 4.028 1,322,359 +0.27(+7.32%)
Mar 09, 2018 3.753 3.845 3.631 3.753 1,215,382 +0.06(+1.65%)
Mar 08, 2018 3.875 3.890 3.662 3.692 1,368,355 -0.15(-3.97%)
Mar 07, 2018 4.098 3.830 3.845 2,645,844 -0.18(-4.44%)
Mar 06, 2018 4.023 4.113 3.934 4.023 2,355,722 -0.03(-0.74%)
Mar 05, 2018 3.845 4.053 3.815 4.053 2,203,504 +0.24(+6.25%)
Mar 02, 2018 3.696 3.859 3.646 3.815 1,985,159 +0.12(+3.23%)
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.