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

Big 5 Sporting (NQ: BGFV )

3.425 -0.115 (-3.25%)
Streaming Delayed Price Updated: 1:17 PM 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 (%)
Apr 30, 2018 5.370 5.431 5.126 5.126 1,051,093 -0.31(-5.62%)
Apr 27, 2018 5.340 5.462 5.309 5.431 662,848 +0.09(+1.71%)
Apr 26, 2018 5.340 5.401 5.187 5.340 1,123,817 +0.00(+0.00%)
Apr 25, 2018 5.523 5.523 5.279 5.340 1,182,330 -0.15(-2.78%)
Apr 24, 2018 5.340 5.553 5.294 5.492 1,445,153 +0.15(+2.86%)
Apr 23, 2018 5.218 5.355 5.126 5.340 1,387,893 +0.15(+2.94%)
Apr 20, 2018 5.126 5.187 5.065 5.187 938,550 +0.03(+0.59%)
Apr 19, 2018 5.035 5.157 4.983 5.157 696,784 +0.09(+1.81%)
Apr 18, 2018 4.913 5.065 4.913 5.065 813,367 +0.12(+2.47%)
Apr 17, 2018 4.851 4.974 4.702 4.943 862,863 +0.12(+2.53%)
Apr 16, 2018 4.790 4.882 4.760 4.821 854,919 +0.06(+1.28%)
Apr 13, 2018 4.821 4.851 4.668 4.760 810,816 -0.06(-1.27%)
Apr 12, 2018 4.668 4.851 4.668 4.821 772,926 +0.12(+2.60%)
Apr 11, 2018 4.516 4.790 4.516 4.699 1,402,169 +0.12(+2.67%)
Apr 10, 2018 4.485 4.607 4.424 4.577 649,845 +0.15(+3.45%)
Apr 09, 2018 4.485 4.546 4.394 4.424 643,337 -0.03(-0.68%)
Apr 06, 2018 4.577 4.638 4.409 4.455 690,955 -0.12(-2.67%)
Apr 05, 2018 4.516 4.607 4.424 4.577 685,054 +0.06(+1.35%)
Apr 04, 2018 4.333 4.516 4.333 4.516 692,771 +0.12(+2.78%)
Apr 03, 2018 4.302 4.424 4.302 4.394 897,534 +0.12(+2.86%)
Apr 02, 2018 4.394 4.455 4.150 4.272 1,212,114 -0.15(-3.45%)
Mar 29, 2018 4.424 4.424 4.424 0 +0.03(+0.69%)
Mar 28, 2018 4.241 4.516 4.226 4.394 2,195,514 +0.15(+3.60%)
Mar 27, 2018 4.180 4.318 4.150 4.241 1,237,772 +0.09(+2.21%)
Mar 26, 2018 4.089 4.272 4.028 4.150 1,103,701 +0.12(+3.03%)
Mar 23, 2018 4.119 4.150 3.997 4.028 970,509 -0.06(-1.49%)
Mar 22, 2018 4.119 4.195 4.028 4.089 633,678 -0.03(-0.74%)
Mar 21, 2018 4.058 4.241 4.058 4.119 749,988 +0.03(+0.75%)
Mar 20, 2018 4.119 4.180 3.967 4.089 561,816 -0.06(-1.47%)
Mar 19, 2018 4.241 4.278 4.058 4.150 1,469,864 -0.06(-1.45%)
Mar 16, 2018 4.180 4.333 4.119 4.211 1,911,102 +0.03(+0.73%)
Mar 15, 2018 4.150 4.226 4.089 4.180 1,150,121 +0.00(+0.00%)
Mar 14, 2018 4.089 4.211 4.028 4.180 984,754 +0.09(+2.24%)
Mar 13, 2018 3.997 4.180 3.997 4.089 1,375,703 +0.06(+1.52%)
Mar 12, 2018 3.814 4.058 3.814 4.028 1,322,359 +0.27(+7.32%)
Mar 09, 2018 3.753 3.845 3.631 3.753 1,215,382 +0.06(+1.65%)
Mar 08, 2018 3.875 3.890 3.662 3.692 1,368,355 -0.15(-3.97%)
Mar 07, 2018 4.098 3.830 3.845 2,645,844 -0.18(-4.44%)
Mar 06, 2018 4.023 4.113 3.934 4.023 2,355,722 -0.03(-0.74%)
Mar 05, 2018 3.845 4.053 3.815 4.053 2,203,504 +0.24(+6.25%)
Mar 02, 2018 3.696 3.859 3.646 3.815 1,985,159 +0.12(+3.23%)
Mar 01, 2018 3.666 3.725 3.517 3.696 1,635,783 +0.03(+0.81%)
Feb 28, 2018 3.338 3.785 3.338 3.666 2,380,846 +0.12(+3.36%)
Feb 27, 2018 3.725 3.874 3.517 3.547 2,048,002 -0.21(-5.56%)
Feb 26, 2018 3.785 3.845 3.666 3.755 1,106,244 -0.03(-0.79%)
Feb 23, 2018 3.606 3.845 3.606 3.785 1,843,614 +0.21(+5.83%)
Feb 22, 2018 3.576 3.696 3.517 3.576 1,068,103 +0.04(+1.27%)
Feb 21, 2018 3.517 3.666 3.502 3.532 1,086,420 +0.01(+0.42%)
Feb 20, 2018 3.666 3.696 3.472 3.517 1,481,949 -0.18(-4.84%)
Feb 16, 2018 3.696 3.696 3.696 0 +0.15(+4.20%)
Feb 15, 2018 3.427 3.606 3.338 3.547 1,373,456 +0.15(+4.39%)
Feb 14, 2018 3.189 3.457 3.129 3.398 1,725,669 +0.21(+6.54%)
Feb 13, 2018 3.249 3.308 3.189 3.189 1,021,284 -0.09(-2.73%)
Feb 12, 2018 3.308 3.338 3.129 3.278 1,425,864 +0.00(+0.00%)
Feb 09, 2018 3.368 3.454 3.159 3.278 1,513,954 -0.09(-2.65%)
Feb 08, 2018 3.457 3.099 3.368 2,314,523 +0.27(+8.65%)
Feb 07, 2018 3.249 3.249 3.099 3.099 3,474,776 -0.15(-4.59%)
Feb 06, 2018 3.113 3.263 3.010 3.249 2,350,040 +0.13(+4.31%)
Feb 05, 2018 3.249 3.278 3.070 3.114 2,150,856 -0.16(-5.00%)
Feb 02, 2018 3.398 3.427 3.293 3.278 1,891,794 -0.15(-4.35%)
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.