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

Big 5 Sporting (NQ: BGFV )

3.250 -0.070 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 31, 2019 1.285 1.667 1.185 1.426 4,844,059 +0.32(+29.09%)
Jul 30, 2019 1.111 1.131 1.071 1.105 467,984 +0.01(+0.61%)
Jul 29, 2019 1.125 1.145 1.051 1.098 554,621 -0.03(-2.38%)
Jul 26, 2019 1.172 1.172 1.105 1.125 406,426 -0.03(-2.33%)
Jul 25, 2019 1.245 1.252 1.145 1.152 610,846 -0.09(-7.03%)
Jul 24, 2019 1.259 1.285 1.218 1.239 232,376 -0.01(-1.07%)
Jul 23, 2019 1.265 1.306 1.245 1.252 373,825 +0.00(+0.00%)
Jul 22, 2019 1.259 1.306 1.252 1.252 330,740 -0.01(-1.06%)
Jul 19, 2019 1.239 1.279 1.218 1.265 189,396 +0.03(+2.16%)
Jul 18, 2019 1.245 1.252 1.192 1.239 451,624 +0.00(+0.00%)
Jul 17, 2019 1.292 1.312 1.225 1.239 610,232 -0.05(-4.15%)
Jul 16, 2019 1.306 1.312 1.285 1.292 187,735 -0.02(-1.53%)
Jul 15, 2019 1.339 1.346 1.292 1.312 241,412 -0.01(-0.51%)
Jul 12, 2019 1.319 1.339 1.312 1.319 220,913 +0.01(+1.03%)
Jul 11, 2019 1.299 1.332 1.292 1.306 342,839 +0.01(+0.52%)
Jul 10, 2019 1.359 1.359 1.292 1.299 301,768 -0.03(-2.51%)
Jul 09, 2019 1.339 1.359 1.326 1.332 278,136 -0.02(-1.49%)
Jul 08, 2019 1.326 1.372 1.325 1.352 200,006 +0.02(+1.51%)
Jul 05, 2019 1.326 1.359 1.312 1.332 252,280 -0.01(-1.00%)
Jul 03, 2019 1.285 1.346 1.283 1.346 148,918 +0.07(+5.24%)
Jul 02, 2019 1.299 1.319 1.272 1.279 440,722 -0.03(-2.05%)
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.