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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 3, 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 (%)
Jan 31, 2019 2.196 2.247 2.170 2.221 220,069 +0.03(+1.47%)
Jan 30, 2019 2.202 2.260 2.170 2.189 196,795 +0.01(+0.30%)
Jan 29, 2019 2.273 2.273 2.183 2.183 264,332 -0.10(-4.25%)
Jan 28, 2019 2.260 2.318 2.202 2.280 326,486 -0.01(-0.56%)
Jan 25, 2019 2.260 2.383 2.254 2.293 358,015 +0.04(+1.72%)
Jan 24, 2019 2.351 2.351 2.202 2.254 412,074 -0.08(-3.59%)
Jan 23, 2019 2.189 2.364 2.176 2.338 544,799 +0.17(+7.74%)
Jan 22, 2019 2.422 2.441 2.138 2.170 867,533 -0.25(-10.40%)
Jan 18, 2019 2.364 2.448 2.312 2.422 424,601 +0.06(+2.74%)
Jan 17, 2019 2.267 2.441 2.241 2.357 488,811 +0.06(+2.82%)
Jan 16, 2019 2.428 2.428 2.196 2.293 878,853 -0.14(-5.84%)
Jan 15, 2019 2.228 2.473 2.196 2.435 1,324,087 +0.30(+14.24%)
Jan 14, 2019 2.131 2.176 2.073 2.131 370,250 -0.01(-0.30%)
Jan 11, 2019 1.976 2.221 1.976 2.138 600,667 +0.16(+8.17%)
Jan 10, 2019 2.118 2.118 1.937 1.976 491,135 -0.17(-7.83%)
Jan 09, 2019 2.008 2.163 1.944 2.144 421,717 +0.15(+7.44%)
Jan 08, 2019 2.028 2.086 1.960 1.995 456,157 -0.02(-0.96%)
Jan 07, 2019 1.995 2.034 1.905 2.015 521,599 +0.04(+1.96%)
Jan 04, 2019 1.866 2.047 1.866 1.976 416,085 +0.12(+6.62%)
Jan 03, 2019 1.950 2.015 1.828 1.853 388,913 -0.10(-4.97%)
Jan 02, 2019 1.647 1.963 1.621 1.950 798,375 +0.28(+16.60%)
Dec 31, 2018 1.647 1.705 1.550 1.673 521,383 +0.02(+1.17%)
Dec 28, 2018 1.576 1.724 1.576 1.653 687,384 +0.08(+5.35%)
Dec 27, 2018 1.647 1.705 1.511 1.569 691,918 -0.09(-5.45%)
Dec 26, 2018 1.634 1.769 1.602 1.660 599,475 +0.04(+2.39%)
Dec 24, 2018 1.518 1.679 1.479 1.621 650,839 +0.12(+8.19%)
Dec 21, 2018 1.821 1.821 1.453 1.498 1,979,307 -0.32(-17.73%)
Dec 20, 2018 1.834 1.879 1.782 1.821 401,529 +0.03(+1.81%)
Dec 19, 2018 1.983 2.008 1.776 1.789 635,140 -0.19(-9.77%)
Dec 18, 2018 1.944 2.047 1.892 1.983 414,149 +0.05(+2.33%)
Dec 17, 2018 1.847 2.067 1.815 1.937 966,492 +0.09(+4.90%)
Dec 14, 2018 1.866 2.002 1.831 1.847 1,292,233 -0.02(-1.04%)
Dec 13, 2018 1.995 2.047 1.840 1.866 646,691 -0.14(-7.07%)
Dec 12, 2018 2.047 2.099 2.002 2.008 319,792 -0.03(-1.58%)
Dec 11, 2018 2.034 2.079 1.989 2.041 260,259 +0.01(+0.64%)
Dec 10, 2018 2.105 2.118 2.002 2.028 452,047 -0.10(-4.85%)
Dec 07, 2018 2.176 2.247 2.112 2.131 259,840 -0.06(-2.65%)
Dec 06, 2018 2.131 2.202 2.057 2.189 360,925 +0.05(+2.42%)
Dec 04, 2018 2.331 2.376 2.131 2.138 699,927 -0.19(-8.31%)
Dec 03, 2018 2.402 2.454 2.299 2.331 473,075 -0.05(-2.17%)
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%)
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.