Skip to main content

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

Historical Prices

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.