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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 2.167 2.218 2.142 2.193 222,951 +0.03(+1.47%)
Jan 30, 2019 2.174 2.231 2.142 2.161 199,372 +0.01(+0.30%)
Jan 29, 2019 2.244 2.244 2.155 2.155 267,793 -0.10(-4.25%)
Jan 28, 2019 2.231 2.288 2.174 2.250 330,761 -0.01(-0.56%)
Jan 25, 2019 2.231 2.352 2.225 2.263 362,703 +0.04(+1.72%)
Jan 24, 2019 2.320 2.320 2.174 2.225 417,469 -0.08(-3.59%)
Jan 23, 2019 2.161 2.333 2.148 2.308 551,931 +0.17(+7.74%)
Jan 22, 2019 2.390 2.410 2.110 2.142 878,892 -0.25(-10.40%)
Jan 18, 2019 2.333 2.416 2.282 2.390 430,161 +0.06(+2.74%)
Jan 17, 2019 2.237 2.410 2.212 2.327 495,210 +0.06(+2.82%)
Jan 16, 2019 2.397 2.397 2.167 2.263 890,359 -0.14(-5.84%)
Jan 15, 2019 2.199 2.441 2.167 2.403 1,341,423 +0.30(+14.24%)
Jan 14, 2019 2.104 2.148 2.046 2.104 375,098 -0.01(-0.30%)
Jan 11, 2019 1.951 2.193 1.951 2.110 608,532 +0.16(+8.17%)
Jan 10, 2019 2.091 2.091 1.912 1.951 497,565 -0.17(-7.83%)
Jan 09, 2019 1.982 2.135 1.919 2.116 427,238 +0.15(+7.44%)
Jan 08, 2019 2.002 2.059 1.935 1.970 462,129 -0.02(-0.96%)
Jan 07, 2019 1.970 2.008 1.880 1.989 528,428 +0.04(+1.96%)
Jan 04, 2019 1.842 2.021 1.842 1.951 421,532 +0.12(+6.62%)
Jan 03, 2019 1.925 1.989 1.804 1.829 394,005 -0.10(-4.97%)
Jan 02, 2019 1.625 1.938 1.600 1.925 808,828 +0.27(+16.60%)
Dec 31, 2018 1.625 1.683 1.530 1.651 528,210 +0.02(+1.17%)
Dec 28, 2018 1.555 1.702 1.555 1.632 696,384 +0.08(+5.35%)
Dec 27, 2018 1.625 1.683 1.492 1.549 700,977 -0.09(-5.45%)
Dec 26, 2018 1.613 1.747 1.581 1.638 607,324 +0.04(+2.39%)
Dec 24, 2018 1.498 1.657 1.460 1.600 659,360 +0.12(+8.19%)
Dec 21, 2018 1.798 1.798 1.434 1.479 2,005,222 -0.32(-17.73%)
Dec 20, 2018 1.810 1.855 1.759 1.798 406,786 +0.03(+1.80%)
Dec 19, 2018 1.957 1.982 1.753 1.766 643,456 -0.19(-9.77%)
Dec 18, 2018 1.919 2.021 1.868 1.957 419,571 +0.04(+2.33%)
Dec 17, 2018 1.823 2.040 1.791 1.912 979,146 +0.09(+4.90%)
Dec 14, 2018 1.842 1.976 1.807 1.823 1,309,152 -0.02(-1.04%)
Dec 13, 2018 1.970 2.021 1.817 1.842 655,158 -0.14(-7.07%)
Dec 12, 2018 2.021 2.072 1.976 1.982 323,979 -0.03(-1.58%)
Dec 11, 2018 2.008 2.053 1.963 2.014 263,667 +0.01(+0.64%)
Dec 10, 2018 2.078 2.091 1.976 2.002 457,966 -0.10(-4.85%)
Dec 07, 2018 2.148 2.218 2.084 2.104 263,242 -0.06(-2.65%)
Dec 06, 2018 2.104 2.174 2.030 2.161 365,651 +0.05(+2.42%)
Dec 04, 2018 2.301 2.346 2.104 2.110 709,091 -0.19(-8.31%)
Dec 03, 2018 2.371 2.422 2.269 2.301 479,268 -0.05(-2.17%)
Nov 30, 2018 2.276 2.352 2.263 2.352 276,263 +0.06(+2.50%)
Nov 29, 2018 2.333 2.384 2.276 2.295 272,487 -0.01(-0.28%)
Nov 28, 2018 2.295 2.383 2.251 2.301 432,134 +0.00(+0.00%)
Nov 27, 2018 2.263 2.377 2.263 2.301 328,331 +0.03(+1.38%)
Nov 26, 2018 2.276 2.383 2.263 2.270 486,121 +0.01(+0.56%)
Nov 23, 2018 2.477 2.502 2.235 2.257 449,956 -0.23(-9.11%)
Nov 21, 2018 2.483 2.483 2.483 0 +0.19(+8.07%)
Nov 20, 2018 2.527 2.527 2.295 2.298 432,405 -0.25(-9.98%)
Nov 19, 2018 2.402 2.609 2.326 2.553 828,950 +0.13(+5.45%)
Nov 16, 2018 2.439 2.446 2.301 2.421 410,511 -0.03(-1.03%)
Nov 15, 2018 2.483 2.509 2.395 2.446 339,463 -0.04(-1.52%)
Nov 14, 2018 2.446 2.509 2.446 2.483 332,602 +0.05(+2.07%)
Nov 13, 2018 2.439 2.509 2.402 2.433 490,160 -0.03(-1.02%)
Nov 12, 2018 2.370 2.509 2.364 2.458 649,661 +0.07(+2.89%)
Nov 09, 2018 2.364 2.458 2.326 2.389 440,731 +0.03(+1.06%)
Nov 08, 2018 2.232 2.389 2.223 2.364 463,118 +0.10(+4.44%)
Nov 07, 2018 2.282 2.320 2.188 2.263 650,650 -0.03(-1.37%)
Nov 06, 2018 2.333 2.395 2.182 2.295 1,066,201 -0.06(-2.67%)
Nov 05, 2018 2.584 2.609 2.333 2.358 1,322,664 -0.21(-8.31%)
Nov 02, 2018 2.509 2.622 2.433 2.571 1,422,874 +0.06(+2.51%)
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.