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

Big 5 Sporting (NQ: BGFV )

3.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2019 1.285 1.667 1.185 1.426 4,844,059 +0.32(+29.09%)
Jul 30, 2019 1.111 1.131 1.071 1.105 467,984 +0.01(+0.61%)
Jul 29, 2019 1.125 1.145 1.051 1.098 554,621 -0.03(-2.38%)
Jul 26, 2019 1.172 1.172 1.105 1.125 406,426 -0.03(-2.33%)
Jul 25, 2019 1.245 1.252 1.145 1.152 610,846 -0.09(-7.03%)
Jul 24, 2019 1.259 1.285 1.218 1.239 232,376 -0.01(-1.07%)
Jul 23, 2019 1.265 1.306 1.245 1.252 373,825 +0.00(+0.00%)
Jul 22, 2019 1.259 1.306 1.252 1.252 330,740 -0.01(-1.06%)
Jul 19, 2019 1.239 1.279 1.218 1.265 189,396 +0.03(+2.16%)
Jul 18, 2019 1.245 1.252 1.192 1.239 451,624 +0.00(+0.00%)
Jul 17, 2019 1.292 1.312 1.225 1.239 610,232 -0.05(-4.15%)
Jul 16, 2019 1.306 1.312 1.285 1.292 187,735 -0.02(-1.53%)
Jul 15, 2019 1.339 1.346 1.292 1.312 241,412 -0.01(-0.51%)
Jul 12, 2019 1.319 1.339 1.312 1.319 220,913 +0.01(+1.03%)
Jul 11, 2019 1.299 1.332 1.292 1.306 342,839 +0.01(+0.52%)
Jul 10, 2019 1.359 1.359 1.292 1.299 301,768 -0.03(-2.51%)
Jul 09, 2019 1.339 1.359 1.326 1.332 278,136 -0.02(-1.49%)
Jul 08, 2019 1.326 1.372 1.325 1.352 200,006 +0.02(+1.51%)
Jul 05, 2019 1.326 1.359 1.312 1.332 252,280 -0.01(-1.00%)
Jul 03, 2019 1.285 1.346 1.283 1.346 148,918 +0.07(+5.24%)
Jul 02, 2019 1.299 1.319 1.272 1.279 440,722 -0.03(-2.05%)
Jul 01, 2019 1.319 1.366 1.299 1.306 486,946 +0.00(+0.00%)
Jun 28, 2019 1.306 1.339 1.292 1.306 3,881,289 +0.01(+1.04%)
Jun 27, 2019 1.326 1.339 1.292 1.292 769,960 -0.01(-1.03%)
Jun 26, 2019 1.366 1.386 1.306 1.306 687,635 -0.04(-2.99%)
Jun 25, 2019 1.379 1.393 1.326 1.346 455,564 -0.01(-0.99%)
Jun 24, 2019 1.386 1.433 1.306 1.359 1,129,375 -0.03(-2.40%)
Jun 21, 2019 1.460 1.500 1.372 1.393 1,342,506 -0.08(-5.45%)
Jun 20, 2019 1.520 1.520 1.453 1.473 601,918 -0.01(-0.90%)
Jun 19, 2019 1.526 1.573 1.480 1.486 676,806 -0.04(-2.63%)
Jun 18, 2019 1.480 1.581 1.466 1.526 422,858 +0.05(+3.64%)
Jun 17, 2019 1.473 1.480 1.419 1.473 380,219 +0.01(+0.92%)
Jun 14, 2019 1.446 1.506 1.397 1.460 232,414 +0.03(+2.35%)
Jun 13, 2019 1.453 1.466 1.399 1.426 292,782 -0.01(-0.93%)
Jun 12, 2019 1.433 1.473 1.393 1.439 405,286 +0.01(+0.47%)
Jun 11, 2019 1.426 1.439 1.339 1.433 263,194 +0.01(+0.94%)
Jun 10, 2019 1.386 1.453 1.373 1.419 242,112 +0.03(+2.42%)
Jun 07, 2019 1.393 1.419 1.346 1.386 212,697 -0.01(-0.48%)
Jun 06, 2019 1.359 1.426 1.279 1.393 628,214 +0.03(+2.46%)
Jun 05, 2019 1.506 1.506 1.352 1.359 638,661 -0.13(-8.97%)
Jun 04, 2019 1.399 1.506 1.399 1.493 514,817 +0.11(+8.25%)
Jun 03, 2019 1.352 1.466 1.346 1.379 421,950 +0.04(+3.00%)
May 31, 2019 1.359 1.399 1.339 1.339 608,220 -0.05(-3.38%)
May 30, 2019 1.439 1.466 1.379 1.386 541,452 -0.05(-3.72%)
May 29, 2019 1.551 1.557 1.400 1.439 716,745 -0.11(-7.17%)
May 28, 2019 1.564 1.649 1.538 1.551 505,945 -0.02(-1.25%)
May 24, 2019 1.551 1.773 1.531 1.570 567,037 +0.03(+1.69%)
May 23, 2019 1.655 1.691 1.518 1.544 482,083 -0.14(-8.53%)
May 22, 2019 1.727 1.753 1.642 1.688 169,368 -0.04(-2.27%)
May 21, 2019 1.773 1.773 1.701 1.727 401,297 -0.01(-0.75%)
May 20, 2019 1.636 1.760 1.610 1.740 380,984 +0.11(+6.83%)
May 17, 2019 1.668 1.740 1.616 1.629 497,189 -0.04(-2.35%)
May 16, 2019 1.806 1.806 1.642 1.668 455,842 -0.14(-7.61%)
May 15, 2019 1.832 1.865 1.740 1.806 506,889 -0.01(-0.36%)
May 14, 2019 1.505 1.982 1.485 1.812 2,711,030 +0.33(+22.03%)
May 13, 2019 1.524 1.538 1.472 1.485 268,842 -0.07(-4.22%)
May 10, 2019 1.531 1.564 1.505 1.551 243,474 +0.01(+0.85%)
May 09, 2019 1.518 1.583 1.485 1.538 375,756 +0.01(+0.43%)
May 08, 2019 1.511 1.655 1.459 1.531 617,792 +0.04(+2.63%)
May 07, 2019 1.531 1.544 1.459 1.492 527,592 -0.05(-2.98%)
May 06, 2019 1.544 1.564 1.492 1.538 331,278 -0.03(-1.67%)
May 03, 2019 1.590 1.596 1.472 1.564 786,209 +0.00(+0.00%)
May 02, 2019 1.518 1.616 1.452 1.564 2,862,522 +0.01(+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.