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

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 1.359 1.399 1.339 1.339 608,220 -0.05(-3.38%)
May 30, 2019 1.439 1.466 1.379 1.386 541,452 -0.05(-3.72%)
May 29, 2019 1.551 1.557 1.400 1.439 716,745 -0.11(-7.17%)
May 28, 2019 1.564 1.649 1.538 1.551 505,945 -0.02(-1.25%)
May 24, 2019 1.551 1.773 1.531 1.570 567,037 +0.03(+1.69%)
May 23, 2019 1.655 1.691 1.518 1.544 482,083 -0.14(-8.53%)
May 22, 2019 1.727 1.753 1.642 1.688 169,368 -0.04(-2.27%)
May 21, 2019 1.773 1.773 1.701 1.727 401,297 -0.01(-0.75%)
May 20, 2019 1.636 1.760 1.610 1.740 380,984 +0.11(+6.83%)
May 17, 2019 1.668 1.740 1.616 1.629 497,189 -0.04(-2.35%)
May 16, 2019 1.806 1.806 1.642 1.668 455,842 -0.14(-7.61%)
May 15, 2019 1.832 1.865 1.740 1.806 506,889 -0.01(-0.36%)
May 14, 2019 1.505 1.982 1.485 1.812 2,711,030 +0.33(+22.03%)
May 13, 2019 1.524 1.538 1.472 1.485 268,842 -0.07(-4.22%)
May 10, 2019 1.531 1.564 1.505 1.551 243,474 +0.01(+0.85%)
May 09, 2019 1.518 1.583 1.485 1.538 375,756 +0.01(+0.43%)
May 08, 2019 1.511 1.655 1.459 1.531 617,792 +0.04(+2.63%)
May 07, 2019 1.531 1.544 1.459 1.492 527,592 -0.05(-2.98%)
May 06, 2019 1.544 1.564 1.492 1.538 331,278 -0.03(-1.67%)
May 03, 2019 1.590 1.596 1.472 1.564 786,209 +0.00(+0.00%)
May 02, 2019 1.518 1.616 1.452 1.564 2,862,522 +0.01(+0.42%)
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.