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

Big 5 Sporting (NQ: BGFV )

3.490 -0.050 (-1.41%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 1, 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, 2019 1.361 1.401 1.341 1.341 607,305 -0.05(-3.38%)
May 30, 2019 1.442 1.468 1.381 1.388 540,637 -0.05(-3.72%)
May 29, 2019 1.553 1.560 1.402 1.442 715,666 -0.11(-7.17%)
May 28, 2019 1.566 1.651 1.540 1.553 505,183 -0.02(-1.25%)
May 24, 2019 1.553 1.776 1.533 1.573 566,183 +0.03(+1.70%)
May 23, 2019 1.658 1.694 1.520 1.546 481,358 -0.14(-8.53%)
May 22, 2019 1.730 1.756 1.645 1.691 169,113 -0.04(-2.27%)
May 21, 2019 1.776 1.776 1.704 1.730 400,693 -0.01(-0.75%)
May 20, 2019 1.638 1.763 1.612 1.743 380,411 +0.11(+6.83%)
May 17, 2019 1.671 1.743 1.619 1.632 496,440 -0.04(-2.35%)
May 16, 2019 1.809 1.809 1.645 1.671 455,156 -0.14(-7.61%)
May 15, 2019 1.835 1.867 1.743 1.809 506,126 -0.01(-0.36%)
May 14, 2019 1.507 1.985 1.487 1.815 2,706,949 +0.33(+22.03%)
May 13, 2019 1.527 1.540 1.474 1.487 268,438 -0.07(-4.22%)
May 10, 2019 1.533 1.566 1.507 1.553 243,107 +0.01(+0.85%)
May 09, 2019 1.520 1.586 1.487 1.540 375,190 +0.01(+0.43%)
May 08, 2019 1.514 1.658 1.461 1.533 616,862 +0.04(+2.63%)
May 07, 2019 1.533 1.546 1.461 1.494 526,797 -0.05(-2.98%)
May 06, 2019 1.546 1.566 1.494 1.540 330,779 -0.03(-1.67%)
May 03, 2019 1.592 1.599 1.474 1.566 785,026 +0.00(+0.00%)
May 02, 2019 1.520 1.619 1.455 1.566 2,858,213 +0.01(+0.42%)
May 01, 2019 1.789 1.835 1.533 1.560 1,094,017 -0.16(-9.51%)
Apr 30, 2019 1.730 1.769 1.651 1.723 574,366 +0.01(+0.38%)
Apr 29, 2019 1.710 1.802 1.691 1.717 296,307 +0.00(+0.00%)
Apr 26, 2019 1.651 1.730 1.649 1.717 206,634 +0.05(+3.15%)
Apr 25, 2019 1.736 1.741 1.619 1.664 290,119 -0.05(-3.05%)
Apr 24, 2019 1.664 1.750 1.658 1.717 300,083 +0.05(+3.15%)
Apr 23, 2019 1.638 1.704 1.638 1.664 328,374 +0.04(+2.42%)
Apr 22, 2019 1.723 1.730 1.566 1.625 694,479 -0.10(-6.06%)
Apr 18, 2019 1.750 1.782 1.694 1.730 456,151 -0.03(-1.49%)
Apr 17, 2019 1.769 1.782 1.704 1.756 281,689 +0.01(+0.37%)
Apr 16, 2019 1.704 1.828 1.691 1.750 357,263 +0.06(+3.49%)
Apr 15, 2019 1.907 1.920 1.684 1.691 512,799 -0.21(-11.03%)
Apr 12, 2019 1.966 1.992 1.900 1.900 163,140 -0.07(-3.33%)
Apr 11, 2019 1.966 1.979 1.900 1.966 219,097 +0.03(+1.35%)
Apr 10, 2019 1.979 2.012 1.920 1.940 190,138 -0.04(-1.99%)
Apr 09, 2019 1.966 2.025 1.953 1.979 195,275 +0.01(+0.33%)
Apr 08, 2019 2.077 2.077 1.966 1.972 321,352 -0.11(-5.35%)
Apr 05, 2019 2.084 2.143 2.064 2.084 227,999 +0.01(+0.32%)
Apr 04, 2019 1.985 2.123 1.985 2.077 315,593 +0.09(+4.62%)
Apr 03, 2019 1.999 2.031 1.926 1.985 245,088 +0.02(+1.00%)
Apr 02, 2019 2.071 2.071 1.933 1.966 431,726 -0.10(-4.76%)
Apr 01, 2019 2.090 2.130 2.031 2.064 319,045 -0.02(-0.94%)
Mar 29, 2019 2.143 2.169 2.064 2.084 337,878 -0.06(-2.75%)
Mar 28, 2019 2.123 2.172 2.123 2.143 175,910 +0.04(+1.87%)
Mar 27, 2019 2.208 2.241 2.071 2.103 411,851 -0.09(-4.18%)
Mar 26, 2019 2.149 2.267 2.129 2.195 301,783 +0.07(+3.40%)
Mar 25, 2019 2.116 2.143 2.064 2.123 329,544 +0.01(+0.31%)
Mar 22, 2019 2.293 2.326 2.116 2.116 303,541 -0.15(-6.65%)
Mar 21, 2019 2.438 2.490 2.261 2.267 422,739 -0.19(-7.73%)
Mar 20, 2019 2.477 2.529 2.444 2.457 390,478 -0.01(-0.53%)
Mar 19, 2019 2.483 2.529 2.444 2.470 386,501 +0.00(+0.00%)
Mar 18, 2019 2.457 2.542 2.418 2.470 379,768 +0.05(+1.89%)
Mar 15, 2019 2.464 2.516 2.375 2.424 1,025,845 -0.02(-0.80%)
Mar 14, 2019 2.438 2.470 2.405 2.444 400,717 +0.01(+0.54%)
Mar 13, 2019 2.313 2.457 2.300 2.431 436,112 +0.11(+4.80%)
Mar 12, 2019 2.411 2.451 2.307 2.320 427,409 -0.11(-4.58%)
Mar 11, 2019 2.392 2.503 2.372 2.431 478,341 +0.03(+1.37%)
Mar 08, 2019 2.424 2.457 2.228 2.398 550,464 -0.07(-2.66%)
Mar 07, 2019 2.516 2.569 2.457 2.464 276,569 -0.03(-1.05%)
Mar 06, 2019 2.509 2.548 2.438 2.490 443,127 -0.01(-0.26%)
Mar 05, 2019 2.516 2.529 2.393 2.496 627,953 +0.02(+0.78%)
Mar 04, 2019 2.665 2.742 2.448 2.477 864,323 -0.16(-5.90%)
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.