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

Big 5 Sporting (NQ: BGFV )

3.450 -0.090 (-2.54%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Aug 30, 2019 1.302 1.302 1.213 1.233 338,353 -0.06(-4.28%)
Aug 29, 2019 1.302 1.323 1.275 1.288 230,754 +0.03(+2.75%)
Aug 28, 2019 1.388 1.388 1.200 1.254 972,905 -0.13(-9.66%)
Aug 27, 2019 1.314 1.462 1.314 1.388 1,027,319 +0.07(+5.61%)
Aug 26, 2019 1.328 1.354 1.314 1.314 172,489 +0.01(+0.51%)
Aug 23, 2019 1.328 1.328 1.274 1.307 234,599 -0.01(-1.02%)
Aug 22, 2019 1.307 1.369 1.301 1.321 327,243 +0.04(+3.14%)
Aug 21, 2019 1.240 1.307 1.232 1.281 163,071 +0.06(+4.94%)
Aug 20, 2019 1.227 1.247 1.206 1.220 43,716 -0.01(-1.09%)
Aug 19, 2019 1.214 1.261 1.187 1.234 191,888 +0.05(+3.96%)
Aug 16, 2019 1.180 1.207 1.160 1.187 100,670 +0.05(+4.12%)
Aug 15, 2019 1.214 1.247 1.140 1.140 313,126 -0.07(-5.56%)
Aug 14, 2019 1.261 1.307 1.180 1.207 379,846 -0.07(-5.76%)
Aug 13, 2019 1.287 1.334 1.261 1.281 134,424 +0.00(+0.00%)
Aug 12, 2019 1.334 1.348 1.264 1.281 261,967 -0.05(-3.54%)
Aug 09, 2019 1.334 1.348 1.307 1.328 169,574 +0.00(+0.00%)
Aug 08, 2019 1.361 1.381 1.321 1.328 250,836 -0.03(-2.46%)
Aug 07, 2019 1.334 1.378 1.281 1.361 378,344 +0.01(+0.49%)
Aug 06, 2019 1.421 1.462 1.328 1.354 338,281 -0.03(-2.42%)
Aug 05, 2019 1.482 1.495 1.381 1.388 442,315 -0.14(-9.21%)
Aug 02, 2019 1.388 1.582 1.388 1.529 509,468 +0.13(+9.09%)
Aug 01, 2019 1.421 1.448 1.314 1.401 941,190 -0.03(-1.88%)
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%)
Jul 01, 2019 1.321 1.368 1.301 1.307 486,213 +0.00(+0.00%)
Jun 28, 2019 1.307 1.341 1.294 1.307 3,875,447 +0.01(+1.04%)
Jun 27, 2019 1.328 1.341 1.294 1.294 768,801 -0.01(-1.03%)
Jun 26, 2019 1.368 1.388 1.307 1.307 686,600 -0.04(-2.99%)
Jun 25, 2019 1.381 1.395 1.328 1.348 454,879 -0.01(-0.99%)
Jun 24, 2019 1.388 1.435 1.307 1.361 1,127,675 -0.03(-2.40%)
Jun 21, 2019 1.462 1.502 1.375 1.395 1,340,485 -0.08(-5.45%)
Jun 20, 2019 1.522 1.522 1.455 1.475 601,012 -0.01(-0.90%)
Jun 19, 2019 1.529 1.576 1.482 1.489 675,787 -0.04(-2.63%)
Jun 18, 2019 1.482 1.583 1.468 1.529 422,221 +0.05(+3.64%)
Jun 17, 2019 1.475 1.482 1.421 1.475 379,647 +0.01(+0.92%)
Jun 14, 2019 1.448 1.509 1.399 1.462 232,064 +0.03(+2.35%)
Jun 13, 2019 1.455 1.468 1.401 1.428 292,341 -0.01(-0.93%)
Jun 12, 2019 1.435 1.475 1.395 1.442 404,676 +0.01(+0.47%)
Jun 11, 2019 1.428 1.442 1.341 1.435 262,798 +0.01(+0.94%)
Jun 10, 2019 1.388 1.455 1.375 1.421 241,748 +0.03(+2.42%)
Jun 07, 2019 1.395 1.421 1.348 1.388 212,377 -0.01(-0.48%)
Jun 06, 2019 1.361 1.428 1.281 1.395 627,269 +0.03(+2.46%)
Jun 05, 2019 1.509 1.509 1.354 1.361 637,700 -0.13(-8.97%)
Jun 04, 2019 1.401 1.509 1.401 1.495 514,042 +0.11(+8.25%)
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.