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

Big 5 Sporting (NQ: BGFV )

3.310 -0.010 (-0.30%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 20, 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 (%)
Apr 30, 2020 0.9325 0.9971 0.8823 0.9828 759,591 +0.06(+7.03%)
Apr 29, 2020 0.9110 1.004 0.8967 0.9182 1,155,336 +0.07(+8.47%)
Apr 28, 2020 0.8178 0.9110 0.8034 0.8465 1,415,836 +0.06(+8.26%)
Apr 27, 2020 0.7173 0.8608 0.7030 0.7819 2,285,222 +0.11(+15.96%)
Apr 24, 2020 0.6743 0.6813 0.6600 0.6743 238,240 +0.00(+0.00%)
Apr 23, 2020 0.6886 0.6886 0.6528 0.6743 308,335 +0.01(+1.11%)
Apr 22, 2020 0.6743 0.7030 0.6529 0.6669 319,330 +0.00(+0.26%)
Apr 21, 2020 0.7030 0.7173 0.6470 0.6652 468,875 -0.04(-5.38%)
Apr 20, 2020 0.6958 0.7317 0.6671 0.7030 1,290,786 +0.04(+5.36%)
Apr 17, 2020 0.7030 0.7317 0.6166 0.6672 979,867 +0.03(+4.51%)
Apr 16, 2020 0.7102 0.7173 0.6313 0.6384 437,237 -0.06(-8.59%)
Apr 15, 2020 0.7604 0.7747 0.6528 0.6984 383,001 -0.03(-3.60%)
Apr 14, 2020 0.7102 0.7317 0.6815 0.7245 578,434 +0.04(+5.21%)
Apr 13, 2020 0.7173 0.7389 0.6456 0.6886 428,657 -0.01(-1.03%)
Apr 09, 2020 0.7117 0.7640 0.6815 0.6958 730,474 +0.02(+3.19%)
Apr 08, 2020 0.6313 0.6815 0.5882 0.6743 415,028 +0.07(+11.90%)
Apr 07, 2020 0.6456 0.6743 0.5667 0.6026 896,278 +0.01(+1.20%)
Apr 06, 2020 0.5452 0.6097 0.5308 0.5954 785,247 +0.09(+16.90%)
Apr 03, 2020 0.5374 0.5692 0.4663 0.5093 1,144,363 -0.01(-1.66%)
Apr 02, 2020 0.7030 0.7173 0.4811 0.5179 3,141,808 -0.19(-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.