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

Big 5 Sporting (NQ: BGFV )

3.420 +0.070 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2019 2.373 2.401 2.160 2.201 1,053,023 -0.20(-8.31%)
Oct 30, 2019 2.187 2.717 1.974 2.401 8,802,838 +0.74(+44.81%)
Oct 29, 2019 1.782 1.782 1.651 1.658 495,303 -0.13(-7.31%)
Oct 28, 2019 1.761 1.789 1.699 1.789 236,066 +0.05(+2.77%)
Oct 25, 2019 1.754 1.768 1.699 1.740 154,676 -0.03(-1.56%)
Oct 24, 2019 1.740 1.768 1.685 1.768 147,578 +0.03(+1.58%)
Oct 23, 2019 1.658 1.802 1.658 1.740 344,283 +0.08(+4.54%)
Oct 22, 2019 1.727 1.771 1.651 1.665 237,716 -0.04(-2.42%)
Oct 21, 2019 1.795 1.795 1.699 1.706 309,639 -0.06(-3.50%)
Oct 18, 2019 1.740 1.782 1.720 1.768 124,584 +0.02(+1.18%)
Oct 17, 2019 1.768 1.816 1.685 1.747 302,865 -0.02(-1.17%)
Oct 16, 2019 1.644 1.830 1.639 1.768 505,991 +0.12(+7.53%)
Oct 15, 2019 1.720 1.768 1.637 1.644 241,510 -0.04(-2.45%)
Oct 14, 2019 1.651 1.706 1.582 1.685 119,368 +0.04(+2.51%)
Oct 11, 2019 1.630 1.720 1.623 1.644 245,243 +0.01(+0.42%)
Oct 10, 2019 1.617 1.706 1.617 1.637 334,598 +0.02(+1.28%)
Oct 09, 2019 1.513 1.644 1.492 1.617 240,100 +0.12(+7.80%)
Oct 08, 2019 1.431 1.513 1.403 1.500 149,518 +0.04(+2.83%)
Oct 07, 2019 1.472 1.500 1.451 1.458 90,753 -0.01(-0.93%)
Oct 04, 2019 1.431 1.500 1.417 1.472 144,791 +0.06(+3.88%)
Oct 03, 2019 1.438 1.455 1.407 1.417 184,581 -0.03(-1.90%)
Oct 02, 2019 1.486 1.486 1.431 1.445 103,678 -0.05(-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.