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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 4.577 4.577 4.213 4.308 1,778,739 -0.22(-4.83%)
Aug 28, 2020 4.505 4.699 4.469 4.526 1,685,667 +0.03(+0.64%)
Aug 27, 2020 4.856 4.856 4.412 4.498 2,101,360 -0.42(-8.47%)
Aug 26, 2020 4.555 4.928 4.419 4.914 3,053,100 +0.62(+14.55%)
Aug 25, 2020 4.376 4.412 4.196 4.290 932,121 -0.06(-1.48%)
Aug 24, 2020 4.534 4.648 4.204 4.354 2,332,958 -0.13(-2.88%)
Aug 21, 2020 4.871 4.942 4.455 4.483 1,772,934 -0.40(-8.22%)
Aug 20, 2020 4.713 4.950 4.605 4.885 1,538,240 +0.07(+1.49%)
Aug 19, 2020 4.469 4.835 4.433 4.813 1,559,308 +0.34(+7.53%)
Aug 18, 2020 4.663 4.727 4.404 4.476 1,736,793 -0.17(-3.70%)
Aug 17, 2020 4.885 4.935 4.569 4.648 1,286,521 -0.12(-2.56%)
Aug 14, 2020 4.555 5.064 4.541 4.770 2,653,546 +0.16(+3.58%)
Aug 13, 2020 4.670 4.799 4.455 4.605 1,319,630 -0.09(-1.98%)
Aug 12, 2020 4.849 4.986 4.526 4.699 2,222,817 -0.09(-1.95%)
Aug 11, 2020 5.337 5.359 4.734 4.792 3,574,994 -0.60(-11.05%)
Aug 10, 2020 5.739 5.796 5.179 5.387 2,926,555 -0.22(-3.84%)
Aug 07, 2020 4.519 6.076 4.519 5.602 12,651,986 +1.14(+25.56%)
Aug 06, 2020 4.218 4.627 4.168 4.462 3,248,752 +0.20(+4.71%)
Aug 05, 2020 4.039 4.383 4.031 4.261 2,491,236 +0.29(+7.22%)
Aug 04, 2020 3.945 4.125 3.924 3.974 1,221,545 +0.04(+0.91%)
Aug 03, 2020 4.031 4.297 3.881 3.938 2,204,179 -0.08(-1.96%)
Jul 31, 2020 4.247 4.433 3.727 4.017 4,248,880 -0.04(-1.06%)
Jul 30, 2020 4.498 4.935 4.003 4.060 5,029,861 -0.66(-13.98%)
Jul 29, 2020 4.455 4.971 3.974 4.720 21,106,526 +1.51(+47.20%)
Jul 28, 2020 3.300 3.443 3.120 3.207 5,755,798 -0.09(-2.61%)
Jul 27, 2020 3.178 3.336 2.762 3.293 2,870,296 +0.13(+4.08%)
Jul 24, 2020 2.833 3.198 2.740 3.163 2,372,230 +0.29(+9.98%)
Jul 23, 2020 2.998 3.063 2.654 2.877 2,582,650 -0.24(-7.60%)
Jul 22, 2020 2.561 3.142 2.511 3.113 3,313,549 +0.55(+21.57%)
Jul 21, 2020 2.690 2.776 2.482 2.561 2,254,533 -0.04(-1.38%)
Jul 20, 2020 2.252 2.618 2.181 2.597 3,082,091 +0.34(+15.29%)
Jul 17, 2020 2.138 2.274 2.120 2.252 1,545,985 +0.11(+5.37%)
Jul 16, 2020 1.980 2.152 1.958 2.138 1,295,955 +0.12(+6.05%)
Jul 15, 2020 1.973 2.030 1.872 2.016 1,223,079 +0.14(+7.25%)
Jul 14, 2020 1.808 1.901 1.765 1.879 1,069,109 +0.05(+2.75%)
Jul 13, 2020 1.908 2.016 1.801 1.829 2,722,961 -0.08(-4.14%)
Jul 10, 2020 1.922 2.116 1.851 1.908 5,357,417 -0.01(-0.75%)
Jul 09, 2020 2.274 2.410 1.765 1.922 51,913,292 +0.55(+39.58%)
Jul 08, 2020 1.341 1.393 1.291 1.377 908,371 +0.05(+3.78%)
Jul 07, 2020 1.363 1.377 1.327 1.327 346,201 -0.06(-4.64%)
Jul 06, 2020 1.399 1.406 1.327 1.392 502,128 +0.03(+2.10%)
Jul 02, 2020 1.413 1.413 1.341 1.363 305,711 +0.00(+0.00%)
Jul 01, 2020 1.384 1.420 1.341 1.363 383,766 -0.03(-2.06%)
Jun 30, 2020 1.363 1.413 1.320 1.392 609,712 +0.02(+1.57%)
Jun 29, 2020 1.306 1.428 1.306 1.370 378,081 +0.04(+3.24%)
Jun 26, 2020 1.471 1.471 1.327 1.327 779,823 -0.16(-10.63%)
Jun 25, 2020 1.277 1.549 1.277 1.485 1,286,364 +0.19(+14.36%)
Jun 24, 2020 1.399 1.406 1.255 1.298 1,164,617 -0.12(-8.59%)
Jun 23, 2020 1.471 1.471 1.399 1.420 385,043 -0.02(-1.49%)
Jun 22, 2020 1.420 1.471 1.363 1.442 818,137 +0.02(+1.52%)
Jun 19, 2020 1.485 1.488 1.356 1.420 726,571 -0.05(-3.41%)
Jun 18, 2020 1.420 1.478 1.384 1.471 463,953 +0.05(+3.54%)
Jun 17, 2020 1.456 1.485 1.399 1.420 433,521 -0.02(-1.49%)
Jun 16, 2020 1.528 1.564 1.442 1.442 837,887 +0.01(+0.50%)
Jun 15, 2020 1.399 1.471 1.313 1.435 816,146 +0.00(+0.00%)
Jun 12, 2020 1.449 1.471 1.370 1.435 959,932 +0.09(+6.95%)
Jun 11, 2020 1.327 1.471 1.255 1.341 1,347,922 -0.20(-13.02%)
Jun 10, 2020 1.671 1.700 1.485 1.542 1,232,346 -0.12(-7.33%)
Jun 09, 2020 1.693 1.714 1.621 1.664 839,723 -0.07(-4.13%)
Jun 08, 2020 1.736 1.757 1.643 1.736 1,679,117 +0.10(+6.14%)
Jun 05, 2020 1.786 1.858 1.625 1.636 1,828,277 -0.07(-4.20%)
Jun 04, 2020 1.994 1.994 1.585 1.707 4,447,182 -0.25(-12.82%)
Jun 03, 2020 1.621 2.009 1.607 1.958 2,743,984 +0.35(+21.87%)
Jun 02, 2020 1.442 1.614 1.406 1.607 1,798,868 +0.22(+16.06%)
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.