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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 2.377 2.404 2.163 2.205 1,051,438 -0.20(-8.31%)
Oct 30, 2019 2.191 2.721 1.977 2.404 8,789,588 +0.74(+44.81%)
Oct 29, 2019 1.784 1.784 1.653 1.660 494,558 -0.13(-7.31%)
Oct 28, 2019 1.764 1.791 1.702 1.791 235,711 +0.05(+2.77%)
Oct 25, 2019 1.757 1.771 1.702 1.743 154,443 -0.03(-1.56%)
Oct 24, 2019 1.743 1.771 1.688 1.771 147,355 +0.03(+1.58%)
Oct 23, 2019 1.660 1.805 1.660 1.743 343,765 +0.08(+4.55%)
Oct 22, 2019 1.729 1.774 1.653 1.667 237,358 -0.04(-2.42%)
Oct 21, 2019 1.798 1.798 1.702 1.709 309,173 -0.06(-3.50%)
Oct 18, 2019 1.743 1.784 1.722 1.771 124,396 +0.02(+1.18%)
Oct 17, 2019 1.771 1.819 1.688 1.750 302,409 -0.02(-1.17%)
Oct 16, 2019 1.647 1.833 1.641 1.771 505,230 +0.12(+7.53%)
Oct 15, 2019 1.722 1.771 1.640 1.647 241,147 -0.04(-2.45%)
Oct 14, 2019 1.653 1.709 1.585 1.688 119,188 +0.04(+2.51%)
Oct 11, 2019 1.633 1.722 1.626 1.647 244,874 +0.01(+0.42%)
Oct 10, 2019 1.619 1.709 1.619 1.640 334,095 +0.02(+1.28%)
Oct 09, 2019 1.516 1.647 1.495 1.619 239,739 +0.12(+7.80%)
Oct 08, 2019 1.433 1.516 1.405 1.502 149,293 +0.04(+2.83%)
Oct 07, 2019 1.474 1.502 1.454 1.461 90,616 -0.01(-0.93%)
Oct 04, 2019 1.433 1.502 1.419 1.474 144,573 +0.06(+3.88%)
Oct 03, 2019 1.440 1.457 1.409 1.419 184,303 -0.03(-1.90%)
Oct 02, 2019 1.488 1.488 1.433 1.447 103,522 -0.05(-3.23%)
Oct 01, 2019 1.461 1.529 1.440 1.495 170,894 +0.06(+4.33%)
Sep 30, 2019 1.585 1.619 1.426 1.433 178,066 -0.15(-9.57%)
Sep 27, 2019 1.585 1.757 1.550 1.585 552,455 -0.01(-0.43%)
Sep 26, 2019 1.591 1.605 1.514 1.591 173,209 +0.00(+0.00%)
Sep 25, 2019 1.571 1.619 1.542 1.591 185,278 +0.00(+0.00%)
Sep 24, 2019 1.598 1.612 1.536 1.591 253,597 -0.01(-0.43%)
Sep 23, 2019 1.488 1.605 1.463 1.598 336,324 +0.08(+5.45%)
Sep 20, 2019 1.343 1.557 1.343 1.516 1,121,749 +0.17(+12.82%)
Sep 19, 2019 1.323 1.380 1.323 1.343 204,038 +0.01(+0.52%)
Sep 18, 2019 1.392 1.454 1.337 1.337 238,188 -0.07(-4.90%)
Sep 17, 2019 1.419 1.443 1.399 1.405 167,776 -0.06(-4.23%)
Sep 16, 2019 1.502 1.591 1.467 1.467 172,891 -0.03(-2.29%)
Sep 13, 2019 1.585 1.605 1.495 1.502 190,441 -0.06(-3.54%)
Sep 12, 2019 1.709 1.709 1.550 1.557 440,418 -0.14(-8.13%)
Sep 11, 2019 1.585 1.695 1.536 1.695 603,731 +0.11(+6.96%)
Sep 10, 2019 1.550 1.688 1.481 1.585 819,089 +0.04(+2.68%)
Sep 09, 2019 1.275 1.557 1.260 1.543 968,915 +0.26(+20.43%)
Sep 06, 2019 1.247 1.302 1.213 1.281 353,304 +0.05(+3.91%)
Sep 05, 2019 1.192 1.268 1.192 1.233 193,273 +0.06(+4.68%)
Sep 04, 2019 1.192 1.199 1.161 1.178 117,206 +0.01(+0.59%)
Sep 03, 2019 1.233 1.247 1.157 1.171 386,102 -0.06(-5.03%)
Aug 30, 2019 1.302 1.302 1.213 1.233 338,353 -0.06(-4.28%)
Aug 29, 2019 1.302 1.323 1.275 1.288 230,754 +0.03(+2.75%)
Aug 28, 2019 1.388 1.388 1.200 1.254 972,905 -0.13(-9.66%)
Aug 27, 2019 1.314 1.462 1.314 1.388 1,027,319 +0.07(+5.61%)
Aug 26, 2019 1.328 1.354 1.314 1.314 172,489 +0.01(+0.51%)
Aug 23, 2019 1.328 1.328 1.274 1.307 234,599 -0.01(-1.02%)
Aug 22, 2019 1.307 1.369 1.301 1.321 327,243 +0.04(+3.14%)
Aug 21, 2019 1.240 1.307 1.232 1.281 163,071 +0.06(+4.94%)
Aug 20, 2019 1.227 1.247 1.206 1.220 43,716 -0.01(-1.09%)
Aug 19, 2019 1.214 1.261 1.187 1.234 191,888 +0.05(+3.96%)
Aug 16, 2019 1.180 1.207 1.160 1.187 100,670 +0.05(+4.12%)
Aug 15, 2019 1.214 1.247 1.140 1.140 313,126 -0.07(-5.56%)
Aug 14, 2019 1.261 1.307 1.180 1.207 379,846 -0.07(-5.76%)
Aug 13, 2019 1.287 1.334 1.261 1.281 134,424 +0.00(+0.00%)
Aug 12, 2019 1.334 1.348 1.264 1.281 261,967 -0.05(-3.54%)
Aug 09, 2019 1.334 1.348 1.307 1.328 169,574 +0.00(+0.00%)
Aug 08, 2019 1.361 1.381 1.321 1.328 250,836 -0.03(-2.46%)
Aug 07, 2019 1.334 1.378 1.281 1.361 378,344 +0.01(+0.49%)
Aug 06, 2019 1.421 1.462 1.328 1.354 338,281 -0.03(-2.42%)
Aug 05, 2019 1.482 1.495 1.381 1.388 442,315 -0.14(-9.21%)
Aug 02, 2019 1.388 1.582 1.388 1.529 509,468 +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.