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

Big 5 Sporting (NQ: BGFV )

2.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Nov 30, 2018 2.289 2.366 2.276 2.366 274,661 +0.06(+2.50%)
Nov 29, 2018 2.347 2.398 2.289 2.308 270,907 -0.01(-0.28%)
Nov 28, 2018 2.308 2.397 2.264 2.315 429,629 +0.00(+0.00%)
Nov 27, 2018 2.277 2.390 2.277 2.315 326,427 +0.03(+1.39%)
Nov 26, 2018 2.289 2.397 2.277 2.283 483,302 +0.01(+0.56%)
Nov 23, 2018 2.492 2.517 2.248 2.270 447,347 -0.23(-9.11%)
Nov 21, 2018 2.498 2.498 2.498 0 +0.19(+8.07%)
Nov 20, 2018 2.542 2.542 2.308 2.311 429,897 -0.26(-9.98%)
Nov 19, 2018 2.416 2.624 2.340 2.568 824,144 +0.13(+5.45%)
Nov 16, 2018 2.454 2.460 2.315 2.435 408,131 -0.03(-1.03%)
Nov 15, 2018 2.498 2.523 2.409 2.460 337,495 -0.04(-1.52%)
Nov 14, 2018 2.460 2.523 2.460 2.498 330,673 +0.05(+2.07%)
Nov 13, 2018 2.454 2.523 2.416 2.447 487,317 -0.03(-1.02%)
Nov 12, 2018 2.384 2.523 2.378 2.473 645,894 +0.07(+2.89%)
Nov 09, 2018 2.378 2.473 2.340 2.403 438,176 +0.03(+1.06%)
Nov 08, 2018 2.245 2.403 2.236 2.378 460,432 +0.10(+4.44%)
Nov 07, 2018 2.296 2.334 2.201 2.277 646,878 -0.03(-1.37%)
Nov 06, 2018 2.346 2.409 2.194 2.308 1,060,019 -0.06(-2.67%)
Nov 05, 2018 2.599 2.624 2.346 2.371 1,314,994 -0.22(-8.31%)
Nov 02, 2018 2.523 2.637 2.447 2.586 1,414,623 +0.06(+2.51%)
Nov 01, 2018 2.220 2.586 2.150 2.523 2,322,590 +0.30(+13.68%)
Oct 31, 2018 2.422 2.492 2.030 2.220 4,013,880 -0.46(-17.22%)
Oct 30, 2018 2.662 2.820 2.656 2.681 1,689,460 -0.01(-0.47%)
Oct 29, 2018 2.960 3.023 2.694 2.694 7,500,561 -0.26(-8.78%)
Oct 26, 2018 2.915 2.966 2.833 2.953 1,262,029 +0.00(+0.00%)
Oct 25, 2018 3.143 3.156 2.928 2.953 1,548,054 -0.16(-5.08%)
Oct 24, 2018 3.105 3.269 3.061 3.111 2,813,444 -0.28(-8.38%)
Oct 23, 2018 3.333 3.434 3.333 3.396 951,185 +0.03(+0.94%)
Oct 22, 2018 3.377 3.402 3.326 3.364 428,378 -0.01(-0.19%)
Oct 19, 2018 3.409 3.409 3.333 3.371 315,625 -0.04(-1.11%)
Oct 18, 2018 3.428 3.434 3.345 3.409 472,909 -0.03(-0.92%)
Oct 17, 2018 3.421 3.466 3.326 3.440 313,994 +0.03(+0.74%)
Oct 16, 2018 3.390 3.447 3.320 3.415 545,496 +0.04(+1.12%)
Oct 15, 2018 3.377 3.428 3.257 3.377 499,346 +0.01(+0.38%)
Oct 12, 2018 3.244 3.383 3.228 3.364 327,801 +0.14(+4.31%)
Oct 11, 2018 3.301 3.377 3.215 3.225 286,805 -0.09(-2.67%)
Oct 10, 2018 3.295 3.390 3.288 3.314 336,832 +0.01(+0.38%)
Oct 09, 2018 3.282 3.447 3.282 3.301 700,770 +0.01(+0.38%)
Oct 08, 2018 3.244 3.320 3.232 3.288 405,886 +0.06(+1.76%)
Oct 05, 2018 3.194 3.254 3.137 3.232 546,178 +0.03(+0.99%)
Oct 04, 2018 3.225 3.263 3.162 3.200 444,491 -0.03(-0.78%)
Oct 03, 2018 3.232 3.263 3.181 3.225 823,130 +0.01(+0.39%)
Oct 02, 2018 3.295 3.333 3.194 3.213 871,244 -0.07(-2.12%)
Oct 01, 2018 3.219 3.358 3.219 3.282 546,168 +0.06(+1.76%)
Sep 28, 2018 3.257 3.320 3.162 3.225 271,507 -0.03(-0.97%)
Sep 27, 2018 3.288 3.352 3.257 3.257 312,819 -0.03(-0.96%)
Sep 26, 2018 3.162 3.320 3.162 3.288 282,597 +0.13(+4.00%)
Sep 25, 2018 3.194 3.225 3.162 3.162 410,920 -0.03(-0.99%)
Sep 24, 2018 3.162 3.225 3.099 3.194 537,890 +0.00(+0.00%)
Sep 21, 2018 3.225 3.352 3.194 3.194 2,004,445 -0.03(-0.98%)
Sep 20, 2018 3.035 3.257 3.035 3.225 1,187,118 +0.16(+5.15%)
Sep 19, 2018 3.035 3.099 3.004 3.067 427,156 +0.03(+1.04%)
Sep 18, 2018 3.194 3.194 2.941 3.035 1,302,842 -0.09(-3.03%)
Sep 17, 2018 3.288 3.288 3.130 3.130 1,319,755 -0.16(-4.81%)
Sep 14, 2018 3.288 3.415 3.257 3.288 531,946 +0.00(+0.00%)
Sep 13, 2018 3.415 3.431 3.288 3.288 447,061 -0.13(-3.70%)
Sep 12, 2018 3.447 3.447 3.383 3.415 284,305 -0.03(-0.92%)
Sep 11, 2018 3.383 3.447 3.383 3.447 165,450 +0.03(+0.93%)
Sep 10, 2018 3.383 3.510 3.352 3.415 411,079 +0.06(+1.89%)
Sep 07, 2018 3.383 3.447 3.292 3.352 534,476 -0.03(-0.93%)
Sep 06, 2018 3.541 3.541 3.383 3.383 513,170 -0.17(-4.89%)
Sep 05, 2018 3.573 3.636 3.541 3.557 407,030 -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.