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 (%)
Mar 29, 2019 2.143 2.169 2.064 2.084 337,878 -0.06(-2.75%)
Mar 28, 2019 2.123 2.172 2.123 2.143 175,910 +0.04(+1.87%)
Mar 27, 2019 2.208 2.241 2.071 2.103 411,851 -0.09(-4.18%)
Mar 26, 2019 2.149 2.267 2.129 2.195 301,783 +0.07(+3.40%)
Mar 25, 2019 2.116 2.143 2.064 2.123 329,544 +0.01(+0.31%)
Mar 22, 2019 2.293 2.326 2.116 2.116 303,541 -0.15(-6.65%)
Mar 21, 2019 2.438 2.490 2.261 2.267 422,739 -0.19(-7.73%)
Mar 20, 2019 2.477 2.529 2.444 2.457 390,478 -0.01(-0.53%)
Mar 19, 2019 2.483 2.529 2.444 2.470 386,501 +0.00(+0.00%)
Mar 18, 2019 2.457 2.542 2.418 2.470 379,768 +0.05(+1.89%)
Mar 15, 2019 2.464 2.516 2.375 2.424 1,025,845 -0.02(-0.80%)
Mar 14, 2019 2.438 2.470 2.405 2.444 400,717 +0.01(+0.54%)
Mar 13, 2019 2.313 2.457 2.300 2.431 436,112 +0.11(+4.80%)
Mar 12, 2019 2.411 2.451 2.307 2.320 427,409 -0.11(-4.58%)
Mar 11, 2019 2.392 2.503 2.372 2.431 478,341 +0.03(+1.37%)
Mar 08, 2019 2.424 2.457 2.228 2.398 550,464 -0.07(-2.66%)
Mar 07, 2019 2.516 2.569 2.457 2.464 276,569 -0.03(-1.05%)
Mar 06, 2019 2.509 2.548 2.438 2.490 443,127 -0.01(-0.26%)
Mar 05, 2019 2.516 2.529 2.393 2.496 627,953 +0.02(+0.78%)
Mar 04, 2019 2.665 2.742 2.448 2.477 864,323 -0.16(-5.90%)
Mar 01, 2019 2.678 2.710 2.600 2.632 446,691 +0.03(+0.99%)
Feb 28, 2019 2.548 2.671 2.497 2.606 564,649 +0.10(+4.13%)
Feb 27, 2019 3.091 3.091 2.477 2.503 1,453,854 -0.52(-17.31%)
Feb 26, 2019 2.762 3.085 2.755 3.027 1,786,879 +0.28(+10.38%)
Feb 25, 2019 2.555 2.768 2.529 2.742 463,028 +0.19(+7.61%)
Feb 22, 2019 2.503 2.561 2.484 2.548 273,519 +0.03(+1.29%)
Feb 21, 2019 2.503 2.574 2.490 2.516 122,884 +0.00(+0.00%)
Feb 20, 2019 2.542 2.587 2.471 2.516 310,239 -0.05(-1.77%)
Feb 19, 2019 2.574 2.574 2.438 2.561 253,890 +0.02(+0.76%)
Feb 15, 2019 2.568 2.619 2.496 2.542 271,200 -0.02(-0.76%)
Feb 14, 2019 2.522 2.581 2.484 2.561 198,269 +0.02(+0.76%)
Feb 13, 2019 2.581 2.593 2.458 2.542 159,802 -0.03(-1.26%)
Feb 12, 2019 2.451 2.645 2.451 2.574 351,705 +0.15(+6.13%)
Feb 11, 2019 2.425 2.484 2.393 2.425 177,609 -0.01(-0.27%)
Feb 08, 2019 2.399 2.509 2.393 2.432 230,381 +0.01(+0.53%)
Feb 07, 2019 2.425 2.496 2.367 2.419 237,572 -0.02(-0.80%)
Feb 06, 2019 2.419 2.464 2.367 2.438 150,591 +0.03(+1.07%)
Feb 05, 2019 2.322 2.438 2.315 2.412 446,824 +0.08(+3.61%)
Feb 04, 2019 2.264 2.348 2.251 2.328 272,318 +0.06(+2.86%)
Feb 01, 2019 2.231 2.296 2.186 2.264 192,808 +0.04(+1.74%)
Jan 31, 2019 2.199 2.251 2.173 2.225 219,738 +0.03(+1.48%)
Jan 30, 2019 2.205 2.264 2.173 2.192 196,499 +0.01(+0.30%)
Jan 29, 2019 2.277 2.277 2.186 2.186 263,934 -0.10(-4.25%)
Jan 28, 2019 2.264 2.322 2.205 2.283 325,995 -0.01(-0.56%)
Jan 25, 2019 2.264 2.387 2.257 2.296 357,477 +0.04(+1.72%)
Jan 24, 2019 2.354 2.354 2.205 2.257 411,454 -0.08(-3.59%)
Jan 23, 2019 2.192 2.367 2.180 2.341 543,979 +0.17(+7.74%)
Jan 22, 2019 2.425 2.445 2.141 2.173 866,227 -0.25(-10.40%)
Jan 18, 2019 2.367 2.451 2.315 2.425 423,962 +0.06(+2.74%)
Jan 17, 2019 2.270 2.445 2.244 2.361 488,075 +0.06(+2.82%)
Jan 16, 2019 2.432 2.432 2.199 2.296 877,530 -0.14(-5.84%)
Jan 15, 2019 2.231 2.477 2.199 2.438 1,322,094 +0.30(+14.24%)
Jan 14, 2019 2.134 2.180 2.076 2.134 369,693 -0.01(-0.30%)
Jan 11, 2019 1.979 2.225 1.979 2.141 599,763 +0.16(+8.17%)
Jan 10, 2019 2.121 2.121 1.940 1.979 490,396 -0.17(-7.83%)
Jan 09, 2019 2.011 2.167 1.947 2.147 421,082 +0.15(+7.44%)
Jan 08, 2019 2.031 2.089 1.963 1.998 455,470 -0.02(-0.96%)
Jan 07, 2019 1.998 2.037 1.908 2.018 520,814 +0.04(+1.96%)
Jan 04, 2019 1.869 2.050 1.869 1.979 415,458 +0.12(+6.62%)
Jan 03, 2019 1.953 2.018 1.830 1.856 388,328 -0.10(-4.97%)
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.