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

Big 5 Sporting (NQ: BGFV )

3.270 -0.270 (-7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 31, 2018 5.052 5.113 4.929 5.021 521,924 -0.06(-1.20%)
May 30, 2018 4.782 5.112 4.782 5.082 936,906 +0.35(+7.30%)
May 29, 2018 5.022 5.142 4.721 4.736 1,083,512 -0.32(-6.25%)
May 25, 2018 5.052 5.052 5.052 0 +0.03(+0.60%)
May 24, 2018 4.812 5.052 4.809 5.022 769,065 +0.18(+3.73%)
May 23, 2018 4.661 4.872 4.616 4.842 1,867,040 +0.15(+3.21%)
May 22, 2018 4.782 4.782 4.661 4.691 329,349 -0.06(-1.27%)
May 21, 2018 4.752 4.782 4.661 4.752 534,802 +0.00(+0.00%)
May 18, 2018 4.842 4.842 4.691 4.752 457,276 -0.09(-1.86%)
May 17, 2018 4.782 4.842 4.706 4.842 397,911 +0.06(+1.26%)
May 16, 2018 4.691 4.812 4.661 4.782 534,366 +0.12(+2.58%)
May 15, 2018 4.721 4.782 4.631 4.661 476,312 -0.06(-1.27%)
May 14, 2018 4.752 4.929 4.664 4.721 931,941 +0.00(+0.00%)
May 11, 2018 4.661 4.797 4.661 4.721 725,554 +0.09(+1.95%)
May 10, 2018 4.601 4.661 4.451 4.631 481,401 +0.06(+1.32%)
May 09, 2018 4.601 4.658 4.391 4.571 906,357 -0.03(-0.65%)
May 08, 2018 4.782 4.812 4.451 4.601 1,344,971 -0.21(-4.38%)
May 07, 2018 5.112 5.233 4.752 4.812 1,833,302 -0.27(-5.33%)
May 04, 2018 4.842 5.082 4.842 5.082 422,925 +0.27(+5.62%)
May 03, 2018 5.353 5.383 4.782 4.812 1,130,144 -0.60(-11.11%)
May 02, 2018 5.353 5.413 5.142 5.413 1,609,184 +0.21(+4.05%)
May 01, 2018 5.052 5.263 4.872 5.203 1,566,106 +0.15(+2.98%)
Apr 30, 2018 5.293 5.353 5.052 5.052 1,066,460 -0.30(-5.62%)
Apr 27, 2018 5.263 5.383 5.233 5.353 672,539 +0.09(+1.71%)
Apr 26, 2018 5.263 5.323 5.112 5.263 1,140,247 +0.00(+0.00%)
Apr 25, 2018 5.443 5.443 5.203 5.263 1,199,615 -0.15(-2.78%)
Apr 24, 2018 5.263 5.473 5.218 5.413 1,466,281 +0.15(+2.86%)
Apr 23, 2018 5.142 5.278 5.052 5.263 1,408,184 +0.15(+2.94%)
Apr 20, 2018 5.052 5.112 4.992 5.112 952,272 +0.03(+0.59%)
Apr 19, 2018 4.962 5.082 4.911 5.082 706,971 +0.09(+1.81%)
Apr 18, 2018 4.842 4.992 4.842 4.992 825,259 +0.12(+2.47%)
Apr 17, 2018 4.782 4.902 4.634 4.872 875,478 +0.12(+2.53%)
Apr 16, 2018 4.721 4.812 4.691 4.752 867,418 +0.06(+1.28%)
Apr 13, 2018 4.752 4.782 4.601 4.691 822,670 -0.06(-1.27%)
Apr 12, 2018 4.601 4.782 4.601 4.752 784,226 +0.12(+2.60%)
Apr 11, 2018 4.451 4.721 4.451 4.631 1,422,669 +0.12(+2.67%)
Apr 10, 2018 4.421 4.541 4.361 4.511 659,346 +0.15(+3.45%)
Apr 09, 2018 4.421 4.481 4.330 4.361 652,742 -0.03(-0.68%)
Apr 06, 2018 4.511 4.571 4.346 4.391 701,057 -0.12(-2.67%)
Apr 05, 2018 4.451 4.541 4.361 4.511 695,069 +0.06(+1.35%)
Apr 04, 2018 4.270 4.451 4.270 4.451 702,899 +0.12(+2.78%)
Apr 03, 2018 4.240 4.361 4.240 4.330 910,656 +0.12(+2.86%)
Apr 02, 2018 4.330 4.391 4.090 4.210 1,229,835 -0.15(-3.45%)
Mar 29, 2018 4.361 4.361 4.361 0 +0.03(+0.69%)
Mar 28, 2018 4.180 4.451 4.165 4.330 2,227,612 +0.15(+3.60%)
Mar 27, 2018 4.120 4.255 4.090 4.180 1,255,869 +0.09(+2.21%)
Mar 26, 2018 4.030 4.210 3.970 4.090 1,119,837 +0.12(+3.03%)
Mar 23, 2018 4.060 4.090 3.940 3.970 984,698 -0.06(-1.49%)
Mar 22, 2018 4.060 4.135 3.970 4.030 642,943 -0.03(-0.74%)
Mar 21, 2018 4.000 4.180 4.000 4.060 760,953 +0.03(+0.75%)
Mar 20, 2018 4.060 4.120 3.909 4.030 570,030 -0.06(-1.47%)
Mar 19, 2018 4.180 4.216 4.000 4.090 1,491,354 -0.06(-1.45%)
Mar 16, 2018 4.120 4.270 4.060 4.150 1,939,042 +0.03(+0.73%)
Mar 15, 2018 4.090 4.165 4.030 4.120 1,166,936 +0.00(+0.00%)
Mar 14, 2018 4.030 4.150 3.970 4.120 999,152 +0.09(+2.24%)
Mar 13, 2018 3.940 4.120 3.940 4.030 1,395,816 +0.06(+1.52%)
Mar 12, 2018 3.759 4.000 3.759 3.970 1,341,692 +0.27(+7.32%)
Mar 09, 2018 3.699 3.789 3.579 3.699 1,233,150 +0.06(+1.65%)
Mar 08, 2018 3.819 3.834 3.609 3.639 1,388,360 -0.15(-3.97%)
Mar 07, 2018 4.039 3.774 3.789 2,684,526 -0.18(-4.44%)
Mar 06, 2018 3.965 4.054 3.877 3.965 2,390,163 -0.03(-0.74%)
Mar 05, 2018 3.789 3.995 3.760 3.995 2,235,719 +0.23(+6.25%)
Mar 02, 2018 3.642 3.804 3.594 3.760 2,014,182 +0.12(+3.23%)
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.