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

Big 5 Sporting (NQ: BGFV )

3.470 -0.070 (-1.98%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 1, 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, 2019 2.373 2.401 2.160 2.201 1,053,023 -0.20(-8.31%)
Oct 30, 2019 2.187 2.717 1.974 2.401 8,802,838 +0.74(+44.81%)
Oct 29, 2019 1.782 1.782 1.651 1.658 495,303 -0.13(-7.31%)
Oct 28, 2019 1.761 1.789 1.699 1.789 236,066 +0.05(+2.77%)
Oct 25, 2019 1.754 1.768 1.699 1.740 154,676 -0.03(-1.56%)
Oct 24, 2019 1.740 1.768 1.685 1.768 147,578 +0.03(+1.58%)
Oct 23, 2019 1.658 1.802 1.658 1.740 344,283 +0.08(+4.54%)
Oct 22, 2019 1.727 1.771 1.651 1.665 237,716 -0.04(-2.42%)
Oct 21, 2019 1.795 1.795 1.699 1.706 309,639 -0.06(-3.50%)
Oct 18, 2019 1.740 1.782 1.720 1.768 124,584 +0.02(+1.18%)
Oct 17, 2019 1.768 1.816 1.685 1.747 302,865 -0.02(-1.17%)
Oct 16, 2019 1.644 1.830 1.639 1.768 505,991 +0.12(+7.53%)
Oct 15, 2019 1.720 1.768 1.637 1.644 241,510 -0.04(-2.45%)
Oct 14, 2019 1.651 1.706 1.582 1.685 119,368 +0.04(+2.51%)
Oct 11, 2019 1.630 1.720 1.623 1.644 245,243 +0.01(+0.42%)
Oct 10, 2019 1.617 1.706 1.617 1.637 334,598 +0.02(+1.28%)
Oct 09, 2019 1.513 1.644 1.492 1.617 240,100 +0.12(+7.80%)
Oct 08, 2019 1.431 1.513 1.403 1.500 149,518 +0.04(+2.83%)
Oct 07, 2019 1.472 1.500 1.451 1.458 90,753 -0.01(-0.93%)
Oct 04, 2019 1.431 1.500 1.417 1.472 144,791 +0.06(+3.88%)
Oct 03, 2019 1.438 1.455 1.407 1.417 184,581 -0.03(-1.90%)
Oct 02, 2019 1.486 1.486 1.431 1.445 103,678 -0.05(-3.23%)
Oct 01, 2019 1.458 1.527 1.438 1.493 171,151 +0.06(+4.33%)
Sep 30, 2019 1.582 1.617 1.424 1.431 178,334 -0.15(-9.57%)
Sep 27, 2019 1.582 1.754 1.548 1.582 553,288 -0.01(-0.43%)
Sep 26, 2019 1.589 1.603 1.512 1.589 173,470 +0.00(+0.00%)
Sep 25, 2019 1.568 1.617 1.540 1.589 185,558 +0.00(+0.00%)
Sep 24, 2019 1.596 1.610 1.534 1.589 253,979 -0.01(-0.43%)
Sep 23, 2019 1.486 1.603 1.461 1.596 336,831 +0.08(+5.45%)
Sep 20, 2019 1.341 1.555 1.341 1.513 1,123,440 +0.17(+12.82%)
Sep 19, 2019 1.321 1.378 1.321 1.341 204,346 +0.01(+0.52%)
Sep 18, 2019 1.390 1.451 1.335 1.335 238,547 -0.07(-4.90%)
Sep 17, 2019 1.417 1.441 1.396 1.403 168,029 -0.06(-4.23%)
Sep 16, 2019 1.500 1.589 1.465 1.465 173,152 -0.03(-2.29%)
Sep 13, 2019 1.582 1.603 1.493 1.500 190,729 -0.06(-3.54%)
Sep 12, 2019 1.706 1.706 1.548 1.555 441,082 -0.14(-8.13%)
Sep 11, 2019 1.582 1.692 1.534 1.692 604,641 +0.11(+6.96%)
Sep 10, 2019 1.548 1.685 1.479 1.582 820,323 +0.04(+2.68%)
Sep 09, 2019 1.273 1.555 1.258 1.541 970,376 +0.26(+20.43%)
Sep 06, 2019 1.245 1.300 1.211 1.279 353,837 +0.05(+3.91%)
Sep 05, 2019 1.190 1.266 1.190 1.231 193,565 +0.06(+4.68%)
Sep 04, 2019 1.190 1.197 1.159 1.176 117,382 +0.01(+0.59%)
Sep 03, 2019 1.231 1.245 1.156 1.169 386,684 -0.06(-5.03%)
Aug 30, 2019 1.300 1.300 1.211 1.231 338,863 -0.06(-4.28%)
Aug 29, 2019 1.300 1.321 1.273 1.286 231,101 +0.03(+2.75%)
Aug 28, 2019 1.386 1.386 1.198 1.252 974,371 -0.13(-9.66%)
Aug 27, 2019 1.312 1.460 1.312 1.386 1,028,868 +0.07(+5.61%)
Aug 26, 2019 1.326 1.352 1.312 1.312 172,749 +0.01(+0.51%)
Aug 23, 2019 1.326 1.326 1.272 1.306 234,953 -0.01(-1.02%)
Aug 22, 2019 1.306 1.367 1.299 1.319 327,737 +0.04(+3.14%)
Aug 21, 2019 1.239 1.306 1.230 1.279 163,317 +0.06(+4.94%)
Aug 20, 2019 1.225 1.245 1.204 1.218 43,782 -0.01(-1.09%)
Aug 19, 2019 1.212 1.259 1.185 1.232 192,177 +0.05(+3.96%)
Aug 16, 2019 1.178 1.205 1.158 1.185 100,822 +0.05(+4.12%)
Aug 15, 2019 1.212 1.245 1.138 1.138 313,598 -0.07(-5.56%)
Aug 14, 2019 1.259 1.306 1.178 1.205 380,418 -0.07(-5.76%)
Aug 13, 2019 1.285 1.332 1.259 1.279 134,627 +0.00(+0.00%)
Aug 12, 2019 1.332 1.346 1.262 1.279 262,362 -0.05(-3.54%)
Aug 09, 2019 1.332 1.346 1.306 1.326 169,829 +0.00(+0.00%)
Aug 08, 2019 1.359 1.379 1.319 1.326 251,215 -0.03(-2.46%)
Aug 07, 2019 1.332 1.376 1.279 1.359 378,914 +0.01(+0.49%)
Aug 06, 2019 1.419 1.460 1.326 1.352 338,791 -0.03(-2.42%)
Aug 05, 2019 1.480 1.493 1.379 1.386 442,982 -0.14(-9.21%)
Aug 02, 2019 1.386 1.580 1.386 1.526 510,236 +0.13(+9.09%)
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.