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

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 1.300 1.300 1.211 1.231 338,863 -0.06(-4.28%)
Aug 29, 2019 1.300 1.321 1.273 1.286 231,101 +0.03(+2.75%)
Aug 28, 2019 1.386 1.386 1.198 1.252 974,371 -0.13(-9.66%)
Aug 27, 2019 1.312 1.460 1.312 1.386 1,028,868 +0.07(+5.61%)
Aug 26, 2019 1.326 1.352 1.312 1.312 172,749 +0.01(+0.51%)
Aug 23, 2019 1.326 1.326 1.272 1.306 234,953 -0.01(-1.02%)
Aug 22, 2019 1.306 1.367 1.299 1.319 327,737 +0.04(+3.14%)
Aug 21, 2019 1.239 1.306 1.230 1.279 163,317 +0.06(+4.94%)
Aug 20, 2019 1.225 1.245 1.204 1.218 43,782 -0.01(-1.09%)
Aug 19, 2019 1.212 1.259 1.185 1.232 192,177 +0.05(+3.96%)
Aug 16, 2019 1.178 1.205 1.158 1.185 100,822 +0.05(+4.12%)
Aug 15, 2019 1.212 1.245 1.138 1.138 313,598 -0.07(-5.56%)
Aug 14, 2019 1.259 1.306 1.178 1.205 380,418 -0.07(-5.76%)
Aug 13, 2019 1.285 1.332 1.259 1.279 134,627 +0.00(+0.00%)
Aug 12, 2019 1.332 1.346 1.262 1.279 262,362 -0.05(-3.54%)
Aug 09, 2019 1.332 1.346 1.306 1.326 169,829 +0.00(+0.00%)
Aug 08, 2019 1.359 1.379 1.319 1.326 251,215 -0.03(-2.46%)
Aug 07, 2019 1.332 1.376 1.279 1.359 378,914 +0.01(+0.49%)
Aug 06, 2019 1.419 1.460 1.326 1.352 338,791 -0.03(-2.42%)
Aug 05, 2019 1.480 1.493 1.379 1.386 442,982 -0.14(-9.21%)
Aug 02, 2019 1.386 1.580 1.386 1.526 510,236 +0.13(+9.09%)
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.