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 (%)
Jan 31, 2020 2.792 2.827 2.568 2.617 335,261 -0.21(-7.44%)
Jan 30, 2020 2.736 2.827 2.736 2.827 215,368 +0.06(+2.03%)
Jan 29, 2020 2.750 2.792 2.729 2.771 105,489 +0.03(+1.02%)
Jan 28, 2020 2.743 2.764 2.687 2.743 191,033 +0.01(+0.26%)
Jan 27, 2020 2.666 2.785 2.638 2.736 269,553 +0.04(+1.30%)
Jan 24, 2020 2.708 2.722 2.648 2.701 192,861 +0.01(+0.26%)
Jan 23, 2020 2.701 2.722 2.649 2.694 189,286 -0.01(-0.52%)
Jan 22, 2020 2.722 2.729 2.631 2.708 195,066 -0.02(-0.77%)
Jan 21, 2020 2.701 2.747 2.701 2.729 361,813 -0.01(-0.26%)
Jan 17, 2020 2.827 2.855 2.715 2.736 299,055 -0.05(-1.76%)
Jan 16, 2020 2.750 2.820 2.701 2.785 300,080 +0.03(+1.02%)
Jan 15, 2020 2.771 2.841 2.645 2.757 563,023 -0.09(-3.20%)
Jan 14, 2020 2.680 2.904 2.392 2.848 1,970,898 +0.67(+30.97%)
Jan 13, 2020 2.189 2.210 2.147 2.175 275,804 -0.01(-0.64%)
Jan 10, 2020 2.224 2.245 2.140 2.189 273,825 -0.03(-1.27%)
Jan 09, 2020 2.245 2.252 2.203 2.217 164,827 -0.01(-0.63%)
Jan 08, 2020 2.203 2.336 2.203 2.231 160,589 +0.03(+1.27%)
Jan 07, 2020 2.252 2.269 2.161 2.203 164,822 -0.06(-2.79%)
Jan 06, 2020 2.105 2.273 2.105 2.266 245,103 +0.14(+6.60%)
Jan 03, 2020 2.105 2.154 2.070 2.126 142,543 +0.00(+0.00%)
Jan 02, 2020 2.119 2.147 2.063 2.126 149,941 +0.02(+1.00%)
Dec 31, 2019 2.063 2.175 2.054 2.105 404,110 +0.02(+1.01%)
Dec 30, 2019 2.112 2.126 2.049 2.084 197,251 -0.04(-1.66%)
Dec 27, 2019 2.112 2.126 2.063 2.119 194,286 +0.01(+0.33%)
Dec 26, 2019 2.126 2.140 2.073 2.112 170,682 +0.01(+0.33%)
Dec 24, 2019 2.098 2.140 2.070 2.105 191,720 +0.00(+0.00%)
Dec 23, 2019 2.070 2.105 2.034 2.105 158,183 +0.01(+0.67%)
Dec 20, 2019 2.077 2.091 2.013 2.091 293,211 +0.01(+0.68%)
Dec 19, 2019 2.020 2.105 2.009 2.077 224,917 +0.06(+3.14%)
Dec 18, 2019 1.964 2.034 1.929 2.013 223,285 +0.05(+2.50%)
Dec 17, 2019 1.992 2.027 1.964 1.964 149,676 -0.04(-1.75%)
Dec 16, 2019 2.034 2.049 1.999 1.999 301,597 -0.02(-1.04%)
Dec 13, 2019 2.063 2.063 2.006 2.020 236,621 -0.04(-1.71%)
Dec 12, 2019 2.105 2.133 2.034 2.056 160,150 -0.05(-2.33%)
Dec 11, 2019 2.154 2.189 2.084 2.105 245,371 -0.06(-2.60%)
Dec 10, 2019 1.999 2.168 1.992 2.161 623,566 +0.19(+9.61%)
Dec 09, 2019 1.866 1.985 1.866 1.971 331,884 +0.10(+5.24%)
Dec 06, 2019 1.852 1.922 1.844 1.873 250,448 +0.04(+2.30%)
Dec 05, 2019 1.824 1.838 1.800 1.831 156,791 +0.01(+0.77%)
Dec 04, 2019 1.803 1.838 1.794 1.817 125,516 +0.03(+1.57%)
Dec 03, 2019 1.789 1.831 1.759 1.789 136,835 -0.02(-1.16%)
Dec 02, 2019 1.908 1.922 1.782 1.810 270,400 -0.08(-4.44%)
Nov 29, 2019 1.887 1.915 1.866 1.894 110,613 +0.01(+0.37%)
Nov 27, 2019 1.936 1.940 1.859 1.887 204,834 -0.03(-1.47%)
Nov 26, 2019 1.915 1.957 1.853 1.915 469,308 +0.02(+1.09%)
Nov 25, 2019 1.874 1.957 1.798 1.895 356,875 +0.05(+2.61%)
Nov 22, 2019 1.750 1.853 1.750 1.846 285,227 +0.10(+5.93%)
Nov 21, 2019 1.757 1.791 1.709 1.743 239,447 +0.00(+0.00%)
Nov 20, 2019 1.846 1.846 1.702 1.743 441,209 -0.12(-6.30%)
Nov 19, 2019 1.867 1.884 1.777 1.860 358,922 -0.02(-1.10%)
Nov 18, 2019 1.950 1.984 1.867 1.881 231,710 -0.07(-3.53%)
Nov 15, 2019 1.977 1.981 1.922 1.950 221,069 -0.02(-1.05%)
Nov 14, 2019 1.936 1.998 1.929 1.970 220,539 +0.01(+0.70%)
Nov 13, 2019 2.005 2.019 1.950 1.957 314,701 -0.09(-4.38%)
Nov 12, 2019 2.191 2.211 2.022 2.046 799,294 -0.15(-6.90%)
Nov 11, 2019 2.205 2.253 2.170 2.198 330,824 +0.02(+0.95%)
Nov 08, 2019 2.253 2.253 2.156 2.177 223,391 -0.08(-3.66%)
Nov 07, 2019 2.287 2.329 2.211 2.260 253,049 -0.01(-0.30%)
Nov 06, 2019 2.280 2.347 2.246 2.267 314,894 -0.01(-0.60%)
Nov 05, 2019 2.267 2.404 2.225 2.280 409,849 +0.06(+2.48%)
Nov 04, 2019 2.170 2.315 2.156 2.225 572,735 +0.08(+3.53%)
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.