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

Big 5 Sporting (NQ: BGFV )

3.370 -0.030 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Oct 31, 2018 2.440 2.510 2.045 2.236 3,985,114 -0.46(-17.22%)
Oct 30, 2018 2.682 2.841 2.675 2.701 1,677,352 -0.01(-0.47%)
Oct 29, 2018 2.981 3.045 2.713 2.713 7,446,807 -0.26(-8.78%)
Oct 26, 2018 2.936 2.987 2.854 2.975 1,252,984 +0.00(+0.00%)
Oct 25, 2018 3.166 3.178 2.949 2.975 1,536,960 -0.16(-5.08%)
Oct 24, 2018 3.127 3.293 3.083 3.134 2,793,281 -0.29(-8.38%)
Oct 23, 2018 3.357 3.459 3.357 3.420 944,368 +0.03(+0.94%)
Oct 22, 2018 3.401 3.427 3.350 3.389 425,308 -0.01(-0.19%)
Oct 19, 2018 3.433 3.433 3.357 3.395 313,363 -0.04(-1.11%)
Oct 18, 2018 3.452 3.459 3.370 3.433 469,519 -0.03(-0.92%)
Oct 17, 2018 3.446 3.491 3.350 3.465 311,743 +0.03(+0.74%)
Oct 16, 2018 3.414 3.471 3.344 3.440 541,587 +0.04(+1.12%)
Oct 15, 2018 3.401 3.452 3.280 3.401 495,768 +0.01(+0.38%)
Oct 12, 2018 3.268 3.408 3.252 3.389 325,452 +0.14(+4.31%)
Oct 11, 2018 3.325 3.401 3.238 3.248 284,749 -0.09(-2.67%)
Oct 10, 2018 3.319 3.414 3.312 3.338 334,418 +0.01(+0.38%)
Oct 09, 2018 3.306 3.471 3.306 3.325 695,747 +0.01(+0.38%)
Oct 08, 2018 3.268 3.344 3.255 3.312 402,977 +0.06(+1.76%)
Oct 05, 2018 3.217 3.277 3.159 3.255 542,264 +0.03(+0.99%)
Oct 04, 2018 3.248 3.287 3.185 3.223 441,306 -0.03(-0.78%)
Oct 03, 2018 3.255 3.287 3.204 3.248 817,231 +0.01(+0.39%)
Oct 02, 2018 3.319 3.357 3.217 3.236 865,000 -0.07(-2.12%)
Oct 01, 2018 3.242 3.382 3.242 3.306 542,254 +0.06(+1.76%)
Sep 28, 2018 3.280 3.344 3.185 3.248 269,562 -0.03(-0.97%)
Sep 27, 2018 3.312 3.376 3.280 3.280 310,577 -0.03(-0.96%)
Sep 26, 2018 3.185 3.344 3.185 3.312 280,572 +0.13(+4.00%)
Sep 25, 2018 3.217 3.248 3.185 3.185 407,975 -0.03(-0.99%)
Sep 24, 2018 3.185 3.248 3.121 3.217 534,035 +0.00(+0.00%)
Sep 21, 2018 3.248 3.376 3.217 3.217 1,990,080 -0.03(-0.98%)
Sep 20, 2018 3.057 3.280 3.057 3.248 1,178,610 +0.16(+5.15%)
Sep 19, 2018 3.057 3.121 3.026 3.089 424,094 +0.03(+1.04%)
Sep 18, 2018 3.217 3.217 2.962 3.057 1,293,505 -0.10(-3.03%)
Sep 17, 2018 3.312 3.312 3.153 3.153 1,310,297 -0.16(-4.81%)
Sep 14, 2018 3.312 3.440 3.280 3.312 528,134 +0.00(+0.00%)
Sep 13, 2018 3.440 3.455 3.312 3.312 443,857 -0.13(-3.70%)
Sep 12, 2018 3.471 3.471 3.408 3.440 282,267 -0.03(-0.92%)
Sep 11, 2018 3.408 3.471 3.408 3.471 164,264 +0.03(+0.93%)
Sep 10, 2018 3.408 3.535 3.376 3.440 408,132 +0.06(+1.89%)
Sep 07, 2018 3.408 3.471 3.315 3.376 530,646 -0.03(-0.93%)
Sep 06, 2018 3.567 3.567 3.408 3.408 509,492 -0.18(-4.89%)
Sep 05, 2018 3.599 3.663 3.567 3.583 404,113 -0.05(-1.32%)
Sep 04, 2018 3.599 3.678 3.567 3.631 633,070 +0.00(+0.00%)
Aug 31, 2018 3.631 3.631 3.631 0 +0.00(+0.00%)
Aug 30, 2018 3.599 3.663 3.503 3.631 772,569 +0.06(+1.79%)
Aug 29, 2018 3.567 3.629 3.505 3.567 670,946 +0.03(+0.88%)
Aug 28, 2018 3.536 3.567 3.443 3.536 871,176 +0.00(+0.00%)
Aug 27, 2018 3.598 3.598 3.474 3.536 925,046 -0.03(-0.87%)
Aug 24, 2018 3.629 3.691 3.536 3.567 508,751 -0.09(-2.54%)
Aug 23, 2018 3.474 3.691 3.474 3.660 402,854 +0.16(+4.42%)
Aug 22, 2018 3.691 3.846 3.474 3.505 901,259 -0.19(-5.04%)
Aug 21, 2018 3.660 3.691 3.629 3.691 438,306 +0.06(+1.71%)
Aug 20, 2018 3.660 3.753 3.598 3.629 320,771 +0.00(+0.00%)
Aug 17, 2018 3.567 3.691 3.536 3.629 300,156 +0.09(+2.63%)
Aug 16, 2018 3.629 3.722 3.505 3.536 395,112 -0.09(-2.56%)
Aug 15, 2018 3.660 3.691 3.567 3.629 377,559 -0.06(-1.68%)
Aug 14, 2018 3.722 3.741 3.691 3.691 261,055 +0.00(+0.00%)
Aug 13, 2018 3.567 3.753 3.567 3.691 1,017,718 +0.12(+3.48%)
Aug 10, 2018 3.505 3.598 3.505 3.567 210,206 +0.06(+1.77%)
Aug 09, 2018 3.505 3.567 3.505 3.505 275,447 +0.00(+0.00%)
Aug 08, 2018 3.598 3.629 3.474 3.505 346,660 -0.06(-1.74%)
Aug 07, 2018 3.567 3.614 3.536 3.567 424,143 +0.00(+0.00%)
Aug 06, 2018 3.598 3.691 3.536 3.567 358,538 +0.03(+0.88%)
Aug 03, 2018 3.722 3.784 3.505 3.536 743,943 -0.16(-4.20%)
Aug 02, 2018 3.691 3.716 3.598 3.691 403,631 +0.02(+0.42%)
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.