Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.305 2.383 2.293 2.383 272,692 +0.06(+2.50%)
Nov 29, 2018 2.364 2.415 2.305 2.325 268,965 -0.01(-0.28%)
Nov 28, 2018 2.325 2.414 2.280 2.331 426,550 +0.00(+0.00%)
Nov 27, 2018 2.293 2.408 2.293 2.331 324,088 +0.03(+1.39%)
Nov 26, 2018 2.306 2.414 2.293 2.299 479,839 +0.01(+0.56%)
Nov 23, 2018 2.510 2.535 2.264 2.287 444,141 -0.23(-9.11%)
Nov 21, 2018 2.516 2.516 2.516 0 +0.19(+8.07%)
Nov 20, 2018 2.561 2.561 2.325 2.328 426,817 -0.26(-9.98%)
Nov 19, 2018 2.433 2.643 2.357 2.586 818,237 +0.13(+5.45%)
Nov 16, 2018 2.471 2.478 2.331 2.452 405,206 -0.03(-1.03%)
Nov 15, 2018 2.516 2.541 2.427 2.478 335,076 -0.04(-1.52%)
Nov 14, 2018 2.478 2.541 2.478 2.516 328,303 +0.05(+2.07%)
Nov 13, 2018 2.471 2.541 2.433 2.465 483,825 -0.03(-1.02%)
Nov 12, 2018 2.401 2.541 2.395 2.491 641,265 +0.07(+2.89%)
Nov 09, 2018 2.395 2.491 2.357 2.420 435,035 +0.03(+1.06%)
Nov 08, 2018 2.261 2.420 2.252 2.395 457,132 +0.10(+4.44%)
Nov 07, 2018 2.312 2.350 2.217 2.293 642,242 -0.03(-1.37%)
Nov 06, 2018 2.363 2.427 2.210 2.325 1,052,422 -0.06(-2.67%)
Nov 05, 2018 2.618 2.643 2.363 2.389 1,305,570 -0.22(-8.31%)
Nov 02, 2018 2.541 2.656 2.465 2.605 1,404,485 +0.06(+2.51%)
Nov 01, 2018 2.236 2.605 2.166 2.541 2,305,945 +0.31(+13.68%)
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%)
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.