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

Big 5 Sporting (NQ: BGFV )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2020 4.240 4.426 3.721 4.011 4,255,286 -0.04(-1.06%)
Jul 30, 2020 4.491 4.928 3.997 4.054 5,037,443 -0.66(-13.98%)
Jul 29, 2020 4.448 4.964 3.968 4.713 21,138,346 +1.51(+47.20%)
Jul 28, 2020 3.295 3.438 3.116 3.202 5,764,475 -0.09(-2.61%)
Jul 27, 2020 3.173 3.331 2.758 3.288 2,874,623 +0.13(+4.08%)
Jul 24, 2020 2.829 3.193 2.736 3.159 2,375,806 +0.29(+9.98%)
Jul 23, 2020 2.994 3.058 2.650 2.872 2,586,543 -0.24(-7.60%)
Jul 22, 2020 2.557 3.137 2.507 3.109 3,318,545 +0.55(+21.57%)
Jul 21, 2020 2.686 2.772 2.478 2.557 2,257,931 -0.04(-1.38%)
Jul 20, 2020 2.249 2.614 2.177 2.593 3,086,737 +0.34(+15.29%)
Jul 17, 2020 2.134 2.271 2.117 2.249 1,548,315 +0.11(+5.37%)
Jul 16, 2020 1.977 2.149 1.955 2.134 1,297,909 +0.12(+6.05%)
Jul 15, 2020 1.970 2.027 1.869 2.013 1,224,923 +0.14(+7.25%)
Jul 14, 2020 1.805 1.898 1.762 1.877 1,070,721 +0.05(+2.75%)
Jul 13, 2020 1.905 2.013 1.798 1.826 2,727,066 -0.08(-4.14%)
Jul 10, 2020 1.920 2.113 1.848 1.905 5,365,494 -0.01(-0.75%)
Jul 09, 2020 2.271 2.407 1.762 1.920 51,991,556 +0.54(+39.58%)
Jul 08, 2020 1.339 1.391 1.289 1.375 909,741 +0.05(+3.78%)
Jul 07, 2020 1.361 1.375 1.325 1.325 346,723 -0.06(-4.64%)
Jul 06, 2020 1.397 1.404 1.325 1.390 502,885 +0.03(+2.11%)
Jul 02, 2020 1.411 1.411 1.339 1.361 306,172 +0.00(+0.00%)
Jul 01, 2020 1.382 1.418 1.339 1.361 384,345 -0.03(-2.06%)
Jun 30, 2020 1.361 1.411 1.318 1.390 610,631 +0.02(+1.57%)
Jun 29, 2020 1.304 1.425 1.304 1.368 378,651 +0.04(+3.24%)
Jun 26, 2020 1.468 1.468 1.325 1.325 780,999 -0.16(-10.63%)
Jun 25, 2020 1.275 1.547 1.275 1.483 1,288,303 +0.19(+14.36%)
Jun 24, 2020 1.397 1.404 1.253 1.296 1,166,373 -0.12(-8.59%)
Jun 23, 2020 1.468 1.468 1.397 1.418 385,624 -0.02(-1.49%)
Jun 22, 2020 1.418 1.468 1.361 1.440 819,370 +0.02(+1.52%)
Jun 19, 2020 1.483 1.486 1.354 1.418 727,666 -0.05(-3.41%)
Jun 18, 2020 1.418 1.476 1.382 1.468 464,652 +0.05(+3.54%)
Jun 17, 2020 1.454 1.483 1.397 1.418 434,174 -0.02(-1.49%)
Jun 16, 2020 1.526 1.561 1.440 1.440 839,150 +0.01(+0.50%)
Jun 15, 2020 1.397 1.468 1.311 1.433 817,376 +0.00(+0.00%)
Jun 12, 2020 1.447 1.468 1.368 1.433 961,379 +0.09(+6.95%)
Jun 11, 2020 1.325 1.468 1.253 1.339 1,349,954 -0.20(-13.02%)
Jun 10, 2020 1.669 1.698 1.483 1.540 1,234,204 -0.12(-7.33%)
Jun 09, 2020 1.690 1.712 1.619 1.662 840,989 -0.07(-4.13%)
Jun 08, 2020 1.733 1.755 1.640 1.733 1,681,648 +0.10(+6.14%)
Jun 05, 2020 1.783 1.855 1.622 1.633 1,831,033 -0.07(-4.20%)
Jun 04, 2020 1.991 1.991 1.583 1.705 4,453,886 -0.25(-12.82%)
Jun 03, 2020 1.619 2.006 1.604 1.955 2,748,121 +0.35(+21.88%)
Jun 02, 2020 1.440 1.612 1.404 1.604 1,801,580 +0.22(+16.06%)
Jun 01, 2020 1.433 1.540 1.332 1.382 1,994,714 +0.05(+3.76%)
May 29, 2020 1.339 1.382 1.253 1.332 738,137 -0.03(-2.11%)
May 28, 2020 1.497 1.518 1.239 1.361 1,836,558 -0.03(-2.06%)
May 27, 2020 1.433 1.461 1.232 1.390 2,127,693 +0.02(+1.57%)
May 26, 2020 1.339 1.504 1.325 1.368 2,324,892 +0.11(+9.14%)
May 22, 2020 1.146 1.268 1.096 1.253 1,543,429 +0.14(+12.90%)
May 21, 2020 1.017 1.146 0.9741 1.110 1,113,490 +0.14(+13.97%)
May 20, 2020 1.039 1.053 0.9455 0.9741 1,283,364 -0.06(-6.21%)
May 19, 2020 0.8953 1.182 0.8667 1.039 3,975,387 +0.15(+16.94%)
May 18, 2020 0.8810 0.9311 0.8738 0.8882 630,971 +0.04(+5.08%)
May 15, 2020 0.8094 0.8738 0.8022 0.8452 416,886 +0.01(+0.85%)
May 14, 2020 0.8237 0.8738 0.7736 0.8380 308,941 -0.01(-1.68%)
May 13, 2020 0.8667 0.8953 0.8094 0.8524 617,993 -0.05(-5.56%)
May 12, 2020 0.9455 0.9598 0.8810 0.9025 362,737 -0.01(-1.56%)
May 11, 2020 0.9097 0.9455 0.8595 0.9168 545,336 +0.01(+1.59%)
May 08, 2020 0.8309 0.9598 0.8237 0.9025 574,789 +0.06(+6.78%)
May 07, 2020 0.8380 0.8690 0.8165 0.8452 364,199 +0.03(+3.51%)
May 06, 2020 0.9025 0.9240 0.8022 0.8165 810,115 -0.08(-8.80%)
May 05, 2020 0.8882 0.9455 0.8810 0.8953 628,169 +0.00(+0.00%)
May 04, 2020 0.9240 0.9670 0.8595 0.8953 797,455 +0.04(+4.17%)
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.