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 (%)
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%)
Apr 01, 2020 0.7532 0.7676 0.6958 0.7030 370,951 -0.06(-8.41%)
Mar 31, 2020 0.7676 0.7891 0.7604 0.7676 295,726 +0.01(+1.90%)
Mar 30, 2020 0.8608 0.8608 0.7532 0.7532 376,726 -0.11(-13.22%)
Mar 27, 2020 0.9182 0.9182 0.7892 0.8680 489,167 -0.03(-3.20%)
Mar 26, 2020 0.8536 0.9254 0.8458 0.8967 518,791 +0.06(+6.84%)
Mar 25, 2020 0.9039 1.004 0.8249 0.8393 890,027 -0.04(-4.10%)
Mar 24, 2020 0.7604 0.8752 0.7389 0.8752 837,288 +0.15(+20.79%)
Mar 23, 2020 0.6886 0.8034 0.6456 0.7245 633,090 +0.09(+13.46%)
Mar 20, 2020 0.7676 0.8752 0.6097 0.6386 5,071,640 -0.09(-11.86%)
Mar 19, 2020 0.7173 0.7747 0.6930 0.7245 847,337 +0.03(+4.12%)
Mar 18, 2020 0.8608 0.9182 0.6743 0.6958 594,144 -0.20(-22.40%)
Mar 17, 2020 0.9325 1.019 0.8608 0.8967 1,126,501 -0.01(-1.57%)
Mar 16, 2020 1.004 1.019 0.8823 0.9110 513,657 -0.16(-15.33%)
Mar 13, 2020 1.090 1.141 1.004 1.076 514,956 +0.09(+8.70%)
Mar 12, 2020 1.176 1.176 0.9756 0.9899 626,096 -0.24(-19.30%)
Mar 11, 2020 1.363 1.407 1.219 1.227 392,229 -0.15(-10.94%)
Mar 10, 2020 1.442 1.463 1.363 1.377 361,225 +0.00(+0.00%)
Mar 09, 2020 1.506 1.513 1.341 1.377 485,344 -0.23(-14.29%)
Mar 06, 2020 1.600 1.621 1.528 1.607 202,135 -0.01(-0.44%)
Mar 05, 2020 1.585 1.636 1.578 1.614 240,447 +0.02(+1.35%)
Mar 04, 2020 1.550 1.628 1.522 1.593 197,954 +0.05(+3.18%)
Mar 03, 2020 1.614 1.635 1.494 1.543 409,113 -0.07(-4.35%)
Mar 02, 2020 1.550 1.621 1.494 1.614 204,797 +0.05(+3.14%)
Feb 28, 2020 1.529 1.582 1.462 1.564 462,695 -0.03(-1.76%)
Feb 27, 2020 1.585 1.649 1.550 1.593 303,470 -0.04(-2.57%)
Feb 26, 2020 1.803 1.894 1.585 1.635 1,121,878 -0.42(-20.48%)
Feb 25, 2020 2.315 2.350 2.056 2.056 800,783 -0.24(-10.40%)
Feb 24, 2020 2.462 2.463 2.273 2.294 527,883 -0.21(-8.40%)
Feb 21, 2020 2.554 2.554 2.480 2.505 234,626 -0.04(-1.65%)
Feb 20, 2020 2.497 2.610 2.490 2.547 197,864 +0.05(+1.97%)
Feb 19, 2020 2.505 2.526 2.483 2.497 209,123 +0.01(+0.56%)
Feb 18, 2020 2.519 2.533 2.469 2.483 331,939 +0.00(+0.00%)
Feb 14, 2020 2.364 2.497 2.364 2.483 179,461 +0.12(+5.04%)
Feb 13, 2020 2.350 2.392 2.343 2.364 191,127 +0.01(+0.60%)
Feb 12, 2020 2.357 2.371 2.308 2.350 270,668 -0.02(-0.89%)
Feb 11, 2020 2.385 2.385 2.350 2.371 251,771 -0.01(-0.59%)
Feb 10, 2020 2.392 2.399 2.371 2.385 140,992 -0.01(-0.58%)
Feb 07, 2020 2.505 2.519 2.357 2.399 204,549 -0.10(-3.93%)
Feb 06, 2020 2.638 2.687 2.469 2.497 323,410 -0.15(-5.57%)
Feb 05, 2020 2.666 2.680 2.638 2.645 79,422 +0.00(+0.00%)
Feb 04, 2020 2.687 2.687 2.631 2.645 165,628 +0.00(+0.00%)
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.