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

Big 5 Sporting (NQ: BGFV )

2.020 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2018 2.292 2.369 2.280 2.369 274,247 +0.06(+2.50%)
Nov 29, 2018 2.350 2.402 2.292 2.312 270,499 -0.01(-0.28%)
Nov 28, 2018 2.312 2.400 2.267 2.318 428,982 +0.00(+0.00%)
Nov 27, 2018 2.280 2.394 2.280 2.318 325,936 +0.03(+1.39%)
Nov 26, 2018 2.293 2.400 2.280 2.286 482,575 +0.01(+0.56%)
Nov 23, 2018 2.495 2.521 2.252 2.274 446,674 -0.23(-9.11%)
Nov 21, 2018 2.502 2.502 2.502 0 +0.19(+8.07%)
Nov 20, 2018 2.546 2.546 2.312 2.315 429,250 -0.26(-9.98%)
Nov 19, 2018 2.419 2.628 2.343 2.571 822,903 +0.13(+5.45%)
Nov 16, 2018 2.457 2.464 2.318 2.438 407,517 -0.03(-1.03%)
Nov 15, 2018 2.502 2.527 2.413 2.464 336,987 -0.04(-1.52%)
Nov 14, 2018 2.464 2.527 2.464 2.502 330,175 +0.05(+2.07%)
Nov 13, 2018 2.457 2.527 2.419 2.451 486,584 -0.03(-1.02%)
Nov 12, 2018 2.388 2.527 2.381 2.476 644,922 +0.07(+2.89%)
Nov 09, 2018 2.381 2.476 2.343 2.407 437,516 +0.03(+1.06%)
Nov 08, 2018 2.248 2.407 2.240 2.381 459,739 +0.10(+4.44%)
Nov 07, 2018 2.299 2.337 2.204 2.280 645,904 -0.03(-1.37%)
Nov 06, 2018 2.350 2.413 2.198 2.312 1,058,423 -0.06(-2.67%)
Nov 05, 2018 2.603 2.628 2.350 2.375 1,313,015 -0.22(-8.31%)
Nov 02, 2018 2.527 2.641 2.451 2.590 1,412,494 +0.06(+2.51%)
Nov 01, 2018 2.223 2.590 2.153 2.527 2,319,095 +0.30(+13.68%)
Oct 31, 2018 2.426 2.495 2.033 2.223 4,007,839 -0.46(-17.22%)
Oct 30, 2018 2.666 2.825 2.660 2.685 1,686,917 -0.01(-0.47%)
Oct 29, 2018 2.964 3.027 2.698 2.698 7,489,272 -0.26(-8.78%)
Oct 26, 2018 2.920 2.970 2.837 2.958 1,260,129 +0.00(+0.00%)
Oct 25, 2018 3.148 3.160 2.932 2.958 1,545,724 -0.16(-5.08%)
Oct 24, 2018 3.110 3.274 3.065 3.116 2,809,209 -0.29(-8.38%)
Oct 23, 2018 3.338 3.439 3.338 3.401 949,753 +0.03(+0.94%)
Oct 22, 2018 3.382 3.407 3.331 3.369 427,733 -0.01(-0.19%)
Oct 19, 2018 3.414 3.414 3.338 3.376 315,150 -0.04(-1.11%)
Oct 18, 2018 3.433 3.439 3.350 3.414 472,197 -0.03(-0.92%)
Oct 17, 2018 3.426 3.471 3.331 3.445 313,521 +0.03(+0.74%)
Oct 16, 2018 3.395 3.452 3.325 3.420 544,675 +0.04(+1.12%)
Oct 15, 2018 3.382 3.433 3.262 3.382 498,595 +0.01(+0.38%)
Oct 12, 2018 3.249 3.388 3.233 3.369 327,308 +0.14(+4.31%)
Oct 11, 2018 3.306 3.382 3.220 3.230 286,373 -0.09(-2.67%)
Oct 10, 2018 3.300 3.395 3.293 3.319 336,325 +0.01(+0.38%)
Oct 09, 2018 3.287 3.452 3.287 3.306 699,715 +0.01(+0.38%)
Oct 08, 2018 3.249 3.325 3.236 3.293 405,275 +0.06(+1.76%)
Oct 05, 2018 3.198 3.259 3.141 3.236 545,356 +0.03(+0.99%)
Oct 04, 2018 3.230 3.268 3.167 3.205 443,822 -0.03(-0.78%)
Oct 03, 2018 3.236 3.268 3.186 3.230 821,891 +0.01(+0.39%)
Oct 02, 2018 3.300 3.338 3.198 3.217 869,933 -0.07(-2.12%)
Oct 01, 2018 3.224 3.363 3.224 3.287 545,346 +0.06(+1.76%)
Sep 28, 2018 3.262 3.325 3.167 3.230 271,099 -0.03(-0.97%)
Sep 27, 2018 3.293 3.357 3.262 3.262 312,348 -0.03(-0.96%)
Sep 26, 2018 3.167 3.325 3.167 3.293 282,172 +0.13(+4.00%)
Sep 25, 2018 3.198 3.230 3.167 3.167 410,302 -0.03(-0.99%)
Sep 24, 2018 3.167 3.230 3.103 3.198 537,081 +0.00(+0.00%)
Sep 21, 2018 3.230 3.357 3.198 3.198 2,001,428 -0.03(-0.98%)
Sep 20, 2018 3.040 3.262 3.040 3.230 1,185,331 +0.16(+5.15%)
Sep 19, 2018 3.040 3.103 3.008 3.072 426,513 +0.03(+1.04%)
Sep 18, 2018 3.198 3.198 2.945 3.040 1,300,881 -0.09(-3.03%)
Sep 17, 2018 3.293 3.293 3.135 3.135 1,317,769 -0.16(-4.81%)
Sep 14, 2018 3.293 3.420 3.262 3.293 531,146 +0.00(+0.00%)
Sep 13, 2018 3.420 3.436 3.293 3.293 446,388 -0.13(-3.70%)
Sep 12, 2018 3.452 3.452 3.388 3.420 283,877 -0.03(-0.92%)
Sep 11, 2018 3.388 3.452 3.388 3.452 165,201 +0.03(+0.93%)
Sep 10, 2018 3.388 3.515 3.357 3.420 410,460 +0.06(+1.89%)
Sep 07, 2018 3.388 3.452 3.297 3.357 533,672 -0.03(-0.93%)
Sep 06, 2018 3.547 3.547 3.388 3.388 512,398 -0.17(-4.89%)
Sep 05, 2018 3.578 3.642 3.547 3.563 406,418 -0.05(-1.32%)
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.