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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 28, 2018 3.280 3.344 3.185 3.248 269,562 -0.03(-0.97%)
Sep 27, 2018 3.312 3.376 3.280 3.280 310,577 -0.03(-0.96%)
Sep 26, 2018 3.185 3.344 3.185 3.312 280,572 +0.13(+4.00%)
Sep 25, 2018 3.217 3.248 3.185 3.185 407,975 -0.03(-0.99%)
Sep 24, 2018 3.185 3.248 3.121 3.217 534,035 +0.00(+0.00%)
Sep 21, 2018 3.248 3.376 3.217 3.217 1,990,080 -0.03(-0.98%)
Sep 20, 2018 3.057 3.280 3.057 3.248 1,178,610 +0.16(+5.15%)
Sep 19, 2018 3.057 3.121 3.026 3.089 424,094 +0.03(+1.04%)
Sep 18, 2018 3.217 3.217 2.962 3.057 1,293,505 -0.10(-3.03%)
Sep 17, 2018 3.312 3.312 3.153 3.153 1,310,297 -0.16(-4.81%)
Sep 14, 2018 3.312 3.440 3.280 3.312 528,134 +0.00(+0.00%)
Sep 13, 2018 3.440 3.455 3.312 3.312 443,857 -0.13(-3.70%)
Sep 12, 2018 3.471 3.471 3.408 3.440 282,267 -0.03(-0.92%)
Sep 11, 2018 3.408 3.471 3.408 3.471 164,264 +0.03(+0.93%)
Sep 10, 2018 3.408 3.535 3.376 3.440 408,132 +0.06(+1.89%)
Sep 07, 2018 3.408 3.471 3.315 3.376 530,646 -0.03(-0.93%)
Sep 06, 2018 3.567 3.567 3.408 3.408 509,492 -0.18(-4.89%)
Sep 05, 2018 3.599 3.663 3.567 3.583 404,113 -0.05(-1.32%)
Sep 04, 2018 3.599 3.678 3.567 3.631 633,070 +0.00(+0.00%)
Aug 31, 2018 3.631 3.631 3.631 0 +0.00(+0.00%)
Aug 30, 2018 3.599 3.663 3.503 3.631 772,569 +0.06(+1.79%)
Aug 29, 2018 3.567 3.629 3.505 3.567 670,946 +0.03(+0.88%)
Aug 28, 2018 3.536 3.567 3.443 3.536 871,176 +0.00(+0.00%)
Aug 27, 2018 3.598 3.598 3.474 3.536 925,046 -0.03(-0.87%)
Aug 24, 2018 3.629 3.691 3.536 3.567 508,751 -0.09(-2.54%)
Aug 23, 2018 3.474 3.691 3.474 3.660 402,854 +0.16(+4.42%)
Aug 22, 2018 3.691 3.846 3.474 3.505 901,259 -0.19(-5.04%)
Aug 21, 2018 3.660 3.691 3.629 3.691 438,306 +0.06(+1.71%)
Aug 20, 2018 3.660 3.753 3.598 3.629 320,771 +0.00(+0.00%)
Aug 17, 2018 3.567 3.691 3.536 3.629 300,156 +0.09(+2.63%)
Aug 16, 2018 3.629 3.722 3.505 3.536 395,112 -0.09(-2.56%)
Aug 15, 2018 3.660 3.691 3.567 3.629 377,559 -0.06(-1.68%)
Aug 14, 2018 3.722 3.741 3.691 3.691 261,055 +0.00(+0.00%)
Aug 13, 2018 3.567 3.753 3.567 3.691 1,017,718 +0.12(+3.48%)
Aug 10, 2018 3.505 3.598 3.505 3.567 210,206 +0.06(+1.77%)
Aug 09, 2018 3.505 3.567 3.505 3.505 275,447 +0.00(+0.00%)
Aug 08, 2018 3.598 3.629 3.474 3.505 346,660 -0.06(-1.74%)
Aug 07, 2018 3.567 3.614 3.536 3.567 424,143 +0.00(+0.00%)
Aug 06, 2018 3.598 3.691 3.536 3.567 358,538 +0.03(+0.88%)
Aug 03, 2018 3.722 3.784 3.505 3.536 743,943 -0.16(-4.20%)
Aug 02, 2018 3.691 3.716 3.598 3.691 403,631 +0.02(+0.42%)
Aug 01, 2018 3.412 3.877 3.412 3.676 1,470,342 -0.33(-8.14%)
Jul 31, 2018 4.063 4.156 3.908 4.001 810,208 -0.03(-0.77%)
Jul 30, 2018 3.939 4.125 3.939 4.032 415,665 +0.09(+2.36%)
Jul 27, 2018 3.939 4.001 3.815 3.939 317,727 -0.03(-0.78%)
Jul 26, 2018 3.939 4.063 3.924 3.970 317,824 +0.03(+0.79%)
Jul 25, 2018 3.939 4.001 3.815 3.939 349,793 +0.00(+0.00%)
Jul 24, 2018 4.125 3.939 3.939 337,450 -0.16(-3.79%)
Jul 23, 2018 4.063 4.156 4.032 4.094 357,591 +0.06(+1.54%)
Jul 20, 2018 4.280 4.280 4.032 4.032 663,752 -0.22(-5.11%)
Jul 19, 2018 4.063 4.311 4.063 4.249 601,146 +0.16(+3.79%)
Jul 18, 2018 4.156 4.187 4.094 4.094 217,845 -0.06(-1.49%)
Jul 17, 2018 4.125 4.221 4.125 4.156 251,390 +0.03(+0.75%)
Jul 16, 2018 4.187 4.218 4.094 4.125 246,251 -0.06(-1.48%)
Jul 13, 2018 4.187 4.280 4.156 4.187 336,705 +0.00(+0.00%)
Jul 12, 2018 4.218 4.221 4.032 4.187 603,363 +0.00(+0.00%)
Jul 11, 2018 4.311 4.342 4.156 4.187 484,928 -0.19(-4.26%)
Jul 10, 2018 4.466 4.529 4.218 4.373 700,214 -0.09(-2.08%)
Jul 09, 2018 4.529 4.560 4.529 4.466 350,188 -0.09(-2.04%)
Jul 06, 2018 4.529 4.622 4.529 4.560 170,816 +0.00(+0.00%)
Jul 05, 2018 4.560 4.622 4.497 4.560 355,376 +0.06(+1.38%)
Jul 03, 2018 4.497 4.497 4.497 0 -0.16(-3.33%)
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.