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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 1.361 1.411 1.318 1.390 610,631 +0.02(+1.57%)
Jun 29, 2020 1.304 1.425 1.304 1.368 378,651 +0.04(+3.24%)
Jun 26, 2020 1.468 1.468 1.325 1.325 780,999 -0.16(-10.63%)
Jun 25, 2020 1.275 1.547 1.275 1.483 1,288,303 +0.19(+14.36%)
Jun 24, 2020 1.397 1.404 1.253 1.296 1,166,373 -0.12(-8.59%)
Jun 23, 2020 1.468 1.468 1.397 1.418 385,624 -0.02(-1.49%)
Jun 22, 2020 1.418 1.468 1.361 1.440 819,370 +0.02(+1.52%)
Jun 19, 2020 1.483 1.486 1.354 1.418 727,666 -0.05(-3.41%)
Jun 18, 2020 1.418 1.476 1.382 1.468 464,652 +0.05(+3.54%)
Jun 17, 2020 1.454 1.483 1.397 1.418 434,174 -0.02(-1.49%)
Jun 16, 2020 1.526 1.561 1.440 1.440 839,150 +0.01(+0.50%)
Jun 15, 2020 1.397 1.468 1.311 1.433 817,376 +0.00(+0.00%)
Jun 12, 2020 1.447 1.468 1.368 1.433 961,379 +0.09(+6.95%)
Jun 11, 2020 1.325 1.468 1.253 1.339 1,349,954 -0.20(-13.02%)
Jun 10, 2020 1.669 1.698 1.483 1.540 1,234,204 -0.12(-7.33%)
Jun 09, 2020 1.690 1.712 1.619 1.662 840,989 -0.07(-4.13%)
Jun 08, 2020 1.733 1.755 1.640 1.733 1,681,648 +0.10(+6.14%)
Jun 05, 2020 1.783 1.855 1.622 1.633 1,831,033 -0.07(-4.20%)
Jun 04, 2020 1.991 1.991 1.583 1.705 4,453,886 -0.25(-12.82%)
Jun 03, 2020 1.619 2.006 1.604 1.955 2,748,121 +0.35(+21.88%)
Jun 02, 2020 1.440 1.612 1.404 1.604 1,801,580 +0.22(+16.06%)
Jun 01, 2020 1.433 1.540 1.332 1.382 1,994,714 +0.05(+3.76%)
May 29, 2020 1.339 1.382 1.253 1.332 738,137 -0.03(-2.11%)
May 28, 2020 1.497 1.518 1.239 1.361 1,836,558 -0.03(-2.06%)
May 27, 2020 1.433 1.461 1.232 1.390 2,127,693 +0.02(+1.57%)
May 26, 2020 1.339 1.504 1.325 1.368 2,324,892 +0.11(+9.14%)
May 22, 2020 1.146 1.268 1.096 1.253 1,543,429 +0.14(+12.90%)
May 21, 2020 1.017 1.146 0.9741 1.110 1,113,490 +0.14(+13.97%)
May 20, 2020 1.039 1.053 0.9455 0.9741 1,283,364 -0.06(-6.21%)
May 19, 2020 0.8953 1.182 0.8667 1.039 3,975,387 +0.15(+16.94%)
May 18, 2020 0.8810 0.9311 0.8738 0.8882 630,971 +0.04(+5.08%)
May 15, 2020 0.8094 0.8738 0.8022 0.8452 416,886 +0.01(+0.85%)
May 14, 2020 0.8237 0.8738 0.7736 0.8380 308,941 -0.01(-1.68%)
May 13, 2020 0.8667 0.8953 0.8094 0.8524 617,993 -0.05(-5.56%)
May 12, 2020 0.9455 0.9598 0.8810 0.9025 362,737 -0.01(-1.56%)
May 11, 2020 0.9097 0.9455 0.8595 0.9168 545,336 +0.01(+1.59%)
May 08, 2020 0.8309 0.9598 0.8237 0.9025 574,789 +0.06(+6.78%)
May 07, 2020 0.8380 0.8690 0.8165 0.8452 364,199 +0.03(+3.51%)
May 06, 2020 0.9025 0.9240 0.8022 0.8165 810,115 -0.08(-8.80%)
May 05, 2020 0.8882 0.9455 0.8810 0.8953 628,169 +0.00(+0.00%)
May 04, 2020 0.9240 0.9670 0.8595 0.8953 797,455 +0.04(+4.17%)
May 01, 2020 0.9813 0.9813 0.8380 0.8595 978,971 -0.12(-12.41%)
Apr 30, 2020 0.9311 0.9956 0.8810 0.9813 760,736 +0.06(+7.03%)
Apr 29, 2020 0.9097 1.003 0.8953 0.9168 1,157,077 +0.07(+8.47%)
Apr 28, 2020 0.8165 0.9097 0.8022 0.8452 1,417,971 +0.06(+8.26%)
Apr 27, 2020 0.7163 0.8595 0.7019 0.7807 2,288,667 +0.11(+15.96%)
Apr 24, 2020 0.6733 0.6802 0.6590 0.6733 238,599 +0.00(+0.00%)
Apr 23, 2020 0.6876 0.6876 0.6518 0.6733 308,800 +0.01(+1.11%)
Apr 22, 2020 0.6733 0.7019 0.6519 0.6659 319,811 +0.00(+0.26%)
Apr 21, 2020 0.7019 0.7163 0.6461 0.6642 469,582 -0.04(-5.38%)
Apr 20, 2020 0.6948 0.7306 0.6661 0.7019 1,292,732 +0.04(+5.37%)
Apr 17, 2020 0.7019 0.7306 0.6156 0.6662 981,344 +0.03(+4.51%)
Apr 16, 2020 0.7091 0.7163 0.6303 0.6375 437,896 -0.06(-8.59%)
Apr 15, 2020 0.7592 0.7736 0.6518 0.6974 383,578 -0.03(-3.60%)
Apr 14, 2020 0.7091 0.7306 0.6804 0.7234 579,306 +0.04(+5.21%)
Apr 13, 2020 0.7163 0.7378 0.6446 0.6876 429,303 -0.01(-1.03%)
Apr 09, 2020 0.7107 0.7628 0.6804 0.6948 731,575 +0.02(+3.19%)
Apr 08, 2020 0.6303 0.6804 0.5873 0.6733 415,653 +0.07(+11.90%)
Apr 07, 2020 0.6446 0.6733 0.5658 0.6017 897,629 +0.01(+1.20%)
Apr 06, 2020 0.5444 0.6088 0.5300 0.5945 786,431 +0.09(+16.90%)
Apr 03, 2020 0.5366 0.5684 0.4656 0.5085 1,146,088 -0.01(-1.66%)
Apr 02, 2020 0.7019 0.7163 0.4804 0.5171 3,146,545 -0.18(-26.33%)
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.