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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 31, 2019 2.033 2.143 2.024 2.074 410,018 +0.02(+1.01%)
Dec 30, 2019 2.081 2.095 2.019 2.054 200,135 -0.03(-1.66%)
Dec 27, 2019 2.081 2.095 2.033 2.088 197,126 +0.01(+0.33%)
Dec 26, 2019 2.095 2.109 2.043 2.081 173,178 +0.01(+0.33%)
Dec 24, 2019 2.067 2.109 2.040 2.074 194,523 +0.00(+0.00%)
Dec 23, 2019 2.040 2.074 2.005 2.074 160,495 +0.01(+0.67%)
Dec 20, 2019 2.047 2.060 1.984 2.060 297,498 +0.01(+0.68%)
Dec 19, 2019 1.991 2.074 1.980 2.047 228,205 +0.06(+3.14%)
Dec 18, 2019 1.936 2.005 1.901 1.984 226,549 +0.05(+2.50%)
Dec 17, 2019 1.964 1.998 1.936 1.936 151,864 -0.03(-1.75%)
Dec 16, 2019 2.005 2.019 1.971 1.971 306,006 -0.02(-1.04%)
Dec 13, 2019 2.033 2.033 1.978 1.991 240,081 -0.03(-1.71%)
Dec 12, 2019 2.074 2.102 2.005 2.026 162,491 -0.05(-2.33%)
Dec 11, 2019 2.123 2.157 2.054 2.074 248,958 -0.06(-2.60%)
Dec 10, 2019 1.971 2.137 1.964 2.130 632,683 +0.19(+9.61%)
Dec 09, 2019 1.839 1.957 1.839 1.943 336,737 +0.10(+5.24%)
Dec 06, 2019 1.825 1.895 1.817 1.846 254,110 +0.04(+2.30%)
Dec 05, 2019 1.798 1.812 1.774 1.805 159,084 +0.01(+0.77%)
Dec 04, 2019 1.777 1.812 1.768 1.791 127,351 +0.03(+1.57%)
Dec 03, 2019 1.763 1.805 1.734 1.763 138,836 -0.02(-1.16%)
Dec 02, 2019 1.881 1.895 1.756 1.784 274,353 -0.08(-4.44%)
Nov 29, 2019 1.860 1.888 1.839 1.867 112,230 +0.01(+0.37%)
Nov 27, 2019 1.908 1.912 1.832 1.860 207,829 -0.03(-1.47%)
Nov 26, 2019 1.888 1.928 1.827 1.888 476,170 +0.02(+1.09%)
Nov 25, 2019 1.847 1.928 1.772 1.867 362,092 +0.05(+2.61%)
Nov 22, 2019 1.725 1.827 1.725 1.820 289,397 +0.10(+5.93%)
Nov 21, 2019 1.731 1.765 1.684 1.718 242,948 +0.00(+0.00%)
Nov 20, 2019 1.820 1.820 1.677 1.718 447,660 -0.12(-6.30%)
Nov 19, 2019 1.840 1.857 1.752 1.833 364,169 -0.02(-1.10%)
Nov 18, 2019 1.922 1.956 1.840 1.854 235,098 -0.07(-3.53%)
Nov 15, 2019 1.949 1.953 1.894 1.922 224,301 -0.02(-1.05%)
Nov 14, 2019 1.908 1.969 1.901 1.942 223,763 +0.01(+0.70%)
Nov 13, 2019 1.976 1.989 1.922 1.928 319,301 -0.09(-4.38%)
Nov 12, 2019 2.159 2.180 1.993 2.017 810,980 -0.15(-6.90%)
Nov 11, 2019 2.173 2.220 2.139 2.166 335,661 +0.02(+0.95%)
Nov 08, 2019 2.220 2.220 2.125 2.146 226,657 -0.08(-3.66%)
Nov 07, 2019 2.254 2.295 2.180 2.227 256,749 -0.01(-0.30%)
Nov 06, 2019 2.247 2.313 2.214 2.234 319,497 -0.01(-0.60%)
Nov 05, 2019 2.234 2.370 2.193 2.247 415,841 +0.05(+2.48%)
Nov 04, 2019 2.139 2.281 2.125 2.193 581,108 +0.07(+3.53%)
Nov 01, 2019 2.180 2.220 2.085 2.118 482,181 -0.05(-2.50%)
Oct 31, 2019 2.343 2.370 2.132 2.173 1,066,810 -0.20(-8.31%)
Oct 30, 2019 2.159 2.682 1.949 2.370 8,918,091 +0.73(+44.81%)
Oct 29, 2019 1.759 1.759 1.630 1.636 501,788 -0.13(-7.31%)
Oct 28, 2019 1.738 1.765 1.677 1.765 239,157 +0.05(+2.77%)
Oct 25, 2019 1.731 1.745 1.677 1.718 156,701 -0.03(-1.56%)
Oct 24, 2019 1.718 1.745 1.664 1.745 149,510 +0.03(+1.58%)
Oct 23, 2019 1.636 1.779 1.636 1.718 348,790 +0.07(+4.55%)
Oct 22, 2019 1.704 1.748 1.630 1.643 240,828 -0.04(-2.42%)
Oct 21, 2019 1.772 1.772 1.677 1.684 313,693 -0.06(-3.50%)
Oct 18, 2019 1.718 1.759 1.697 1.745 126,215 +0.02(+1.18%)
Oct 17, 2019 1.745 1.793 1.664 1.725 306,830 -0.02(-1.17%)
Oct 16, 2019 1.623 1.806 1.618 1.745 512,616 +0.12(+7.53%)
Oct 15, 2019 1.697 1.745 1.616 1.623 244,672 -0.04(-2.45%)
Oct 14, 2019 1.630 1.684 1.562 1.664 120,931 +0.04(+2.51%)
Oct 11, 2019 1.609 1.697 1.602 1.623 248,454 +0.01(+0.42%)
Oct 10, 2019 1.596 1.684 1.596 1.616 338,979 +0.02(+1.28%)
Oct 09, 2019 1.494 1.623 1.473 1.596 243,244 +0.12(+7.80%)
Oct 08, 2019 1.412 1.494 1.385 1.480 151,476 +0.04(+2.83%)
Oct 07, 2019 1.453 1.480 1.433 1.439 91,941 -0.01(-0.93%)
Oct 04, 2019 1.412 1.480 1.399 1.453 146,686 +0.05(+3.88%)
Oct 03, 2019 1.419 1.436 1.389 1.399 186,997 -0.03(-1.90%)
Oct 02, 2019 1.467 1.467 1.412 1.426 105,035 -0.05(-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.