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

Big 5 Sporting (NQ: BGFV )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Aug 30, 2019 1.300 1.300 1.211 1.231 338,863 -0.06(-4.28%)
Aug 29, 2019 1.300 1.321 1.273 1.286 231,101 +0.03(+2.75%)
Aug 28, 2019 1.386 1.386 1.198 1.252 974,371 -0.13(-9.66%)
Aug 27, 2019 1.312 1.460 1.312 1.386 1,028,868 +0.07(+5.61%)
Aug 26, 2019 1.326 1.352 1.312 1.312 172,749 +0.01(+0.51%)
Aug 23, 2019 1.326 1.326 1.272 1.306 234,953 -0.01(-1.02%)
Aug 22, 2019 1.306 1.367 1.299 1.319 327,737 +0.04(+3.14%)
Aug 21, 2019 1.239 1.306 1.230 1.279 163,317 +0.06(+4.94%)
Aug 20, 2019 1.225 1.245 1.204 1.218 43,782 -0.01(-1.09%)
Aug 19, 2019 1.212 1.259 1.185 1.232 192,177 +0.05(+3.96%)
Aug 16, 2019 1.178 1.205 1.158 1.185 100,822 +0.05(+4.12%)
Aug 15, 2019 1.212 1.245 1.138 1.138 313,598 -0.07(-5.56%)
Aug 14, 2019 1.259 1.306 1.178 1.205 380,418 -0.07(-5.76%)
Aug 13, 2019 1.285 1.332 1.259 1.279 134,627 +0.00(+0.00%)
Aug 12, 2019 1.332 1.346 1.262 1.279 262,362 -0.05(-3.54%)
Aug 09, 2019 1.332 1.346 1.306 1.326 169,829 +0.00(+0.00%)
Aug 08, 2019 1.359 1.379 1.319 1.326 251,215 -0.03(-2.46%)
Aug 07, 2019 1.332 1.376 1.279 1.359 378,914 +0.01(+0.49%)
Aug 06, 2019 1.419 1.460 1.326 1.352 338,791 -0.03(-2.42%)
Aug 05, 2019 1.480 1.493 1.379 1.386 442,982 -0.14(-9.21%)
Aug 02, 2019 1.386 1.580 1.386 1.526 510,236 +0.13(+9.09%)
Aug 01, 2019 1.419 1.446 1.312 1.399 942,608 -0.03(-1.88%)
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%)
Jul 01, 2019 1.319 1.366 1.299 1.306 486,946 +0.00(+0.00%)
Jun 28, 2019 1.306 1.339 1.292 1.306 3,881,289 +0.01(+1.04%)
Jun 27, 2019 1.326 1.339 1.292 1.292 769,960 -0.01(-1.03%)
Jun 26, 2019 1.366 1.386 1.306 1.306 687,635 -0.04(-2.99%)
Jun 25, 2019 1.379 1.393 1.326 1.346 455,564 -0.01(-0.99%)
Jun 24, 2019 1.386 1.433 1.306 1.359 1,129,375 -0.03(-2.40%)
Jun 21, 2019 1.460 1.500 1.372 1.393 1,342,506 -0.08(-5.45%)
Jun 20, 2019 1.520 1.520 1.453 1.473 601,918 -0.01(-0.90%)
Jun 19, 2019 1.526 1.573 1.480 1.486 676,806 -0.04(-2.63%)
Jun 18, 2019 1.480 1.581 1.466 1.526 422,858 +0.05(+3.64%)
Jun 17, 2019 1.473 1.480 1.419 1.473 380,219 +0.01(+0.92%)
Jun 14, 2019 1.446 1.506 1.397 1.460 232,414 +0.03(+2.35%)
Jun 13, 2019 1.453 1.466 1.399 1.426 292,782 -0.01(-0.93%)
Jun 12, 2019 1.433 1.473 1.393 1.439 405,286 +0.01(+0.47%)
Jun 11, 2019 1.426 1.439 1.339 1.433 263,194 +0.01(+0.94%)
Jun 10, 2019 1.386 1.453 1.373 1.419 242,112 +0.03(+2.42%)
Jun 07, 2019 1.393 1.419 1.346 1.386 212,697 -0.01(-0.48%)
Jun 06, 2019 1.359 1.426 1.279 1.393 628,214 +0.03(+2.46%)
Jun 05, 2019 1.506 1.506 1.352 1.359 638,661 -0.13(-8.97%)
Jun 04, 2019 1.399 1.506 1.399 1.493 514,817 +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.