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

Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 30, 2019 1.571 1.605 1.414 1.421 179,621 -0.15(-9.57%)
Sep 27, 2019 1.571 1.742 1.537 1.571 557,282 -0.01(-0.43%)
Sep 26, 2019 1.578 1.591 1.501 1.578 174,722 +0.00(+0.00%)
Sep 25, 2019 1.557 1.605 1.529 1.578 186,897 +0.00(+0.00%)
Sep 24, 2019 1.584 1.598 1.523 1.578 255,812 -0.01(-0.43%)
Sep 23, 2019 1.475 1.591 1.450 1.584 339,262 +0.08(+5.45%)
Sep 20, 2019 1.332 1.543 1.332 1.503 1,131,549 +0.17(+12.82%)
Sep 19, 2019 1.311 1.368 1.311 1.332 205,821 +0.01(+0.52%)
Sep 18, 2019 1.380 1.441 1.325 1.325 240,269 -0.07(-4.90%)
Sep 17, 2019 1.407 1.431 1.386 1.393 169,241 -0.06(-4.23%)
Sep 16, 2019 1.489 1.578 1.455 1.455 174,401 -0.03(-2.29%)
Sep 13, 2019 1.571 1.591 1.482 1.489 192,105 -0.05(-3.54%)
Sep 12, 2019 1.694 1.694 1.537 1.543 444,266 -0.14(-8.13%)
Sep 11, 2019 1.571 1.680 1.523 1.680 609,006 +0.11(+6.96%)
Sep 10, 2019 1.537 1.673 1.468 1.571 826,245 +0.04(+2.68%)
Sep 09, 2019 1.263 1.543 1.249 1.530 977,380 +0.26(+20.43%)
Sep 06, 2019 1.236 1.291 1.202 1.270 356,391 +0.05(+3.91%)
Sep 05, 2019 1.182 1.257 1.182 1.222 194,962 +0.05(+4.68%)
Sep 04, 2019 1.182 1.188 1.151 1.168 118,229 +0.01(+0.59%)
Sep 03, 2019 1.222 1.236 1.147 1.161 389,475 -0.06(-5.03%)
Aug 30, 2019 1.291 1.291 1.202 1.222 341,309 -0.05(-4.28%)
Aug 29, 2019 1.291 1.311 1.263 1.277 232,770 +0.03(+2.75%)
Aug 28, 2019 1.376 1.376 1.190 1.243 981,404 -0.13(-9.66%)
Aug 27, 2019 1.303 1.449 1.303 1.376 1,036,294 +0.07(+5.61%)
Aug 26, 2019 1.316 1.343 1.303 1.303 173,996 +0.01(+0.51%)
Aug 23, 2019 1.316 1.316 1.263 1.296 236,649 -0.01(-1.01%)
Aug 22, 2019 1.296 1.357 1.290 1.309 330,102 +0.04(+3.14%)
Aug 21, 2019 1.230 1.296 1.221 1.270 164,496 +0.06(+4.94%)
Aug 20, 2019 1.216 1.236 1.196 1.210 44,098 -0.01(-1.09%)
Aug 19, 2019 1.203 1.250 1.177 1.223 193,565 +0.05(+3.95%)
Aug 16, 2019 1.170 1.196 1.150 1.177 101,550 +0.05(+4.12%)
Aug 15, 2019 1.203 1.236 1.130 1.130 315,861 -0.07(-5.56%)
Aug 14, 2019 1.250 1.296 1.170 1.196 383,164 -0.07(-5.76%)
Aug 13, 2019 1.276 1.323 1.250 1.270 135,598 +0.00(+0.00%)
Aug 12, 2019 1.323 1.336 1.253 1.270 264,256 -0.05(-3.54%)
Aug 09, 2019 1.323 1.336 1.296 1.316 171,055 +0.00(+0.00%)
Aug 08, 2019 1.349 1.369 1.309 1.316 253,028 -0.03(-2.46%)
Aug 07, 2019 1.323 1.366 1.270 1.349 381,649 +0.01(+0.49%)
Aug 06, 2019 1.409 1.449 1.316 1.343 341,237 -0.03(-2.42%)
Aug 05, 2019 1.469 1.482 1.369 1.376 446,179 -0.14(-9.21%)
Aug 02, 2019 1.376 1.569 1.376 1.516 513,919 +0.13(+9.09%)
Aug 01, 2019 1.409 1.436 1.303 1.389 949,412 -0.03(-1.88%)
Jul 31, 2019 1.276 1.655 1.177 1.416 4,879,024 +0.32(+29.09%)
Jul 30, 2019 1.103 1.123 1.064 1.097 471,362 +0.01(+0.61%)
Jul 29, 2019 1.117 1.137 1.044 1.090 558,625 -0.03(-2.38%)
Jul 26, 2019 1.163 1.163 1.097 1.117 409,359 -0.03(-2.33%)
Jul 25, 2019 1.236 1.243 1.137 1.143 615,255 -0.09(-7.03%)
Jul 24, 2019 1.250 1.276 1.210 1.230 234,054 -0.01(-1.07%)
Jul 23, 2019 1.256 1.296 1.236 1.243 376,523 +0.00(+0.00%)
Jul 22, 2019 1.250 1.296 1.243 1.243 333,128 -0.01(-1.06%)
Jul 19, 2019 1.230 1.270 1.210 1.256 190,763 +0.03(+2.16%)
Jul 18, 2019 1.236 1.243 1.183 1.230 454,884 +0.00(+0.00%)
Jul 17, 2019 1.283 1.303 1.216 1.230 614,637 -0.05(-4.14%)
Jul 16, 2019 1.296 1.303 1.276 1.283 189,090 -0.02(-1.53%)
Jul 15, 2019 1.329 1.336 1.283 1.303 243,154 -0.01(-0.51%)
Jul 12, 2019 1.309 1.329 1.303 1.309 222,507 +0.01(+1.03%)
Jul 11, 2019 1.290 1.323 1.283 1.296 345,314 +0.01(+0.52%)
Jul 10, 2019 1.349 1.349 1.283 1.290 303,946 -0.03(-2.51%)
Jul 09, 2019 1.329 1.349 1.316 1.323 280,144 -0.02(-1.49%)
Jul 08, 2019 1.316 1.363 1.315 1.343 201,449 +0.02(+1.51%)
Jul 05, 2019 1.316 1.349 1.303 1.323 254,101 -0.01(-0.99%)
Jul 03, 2019 1.276 1.336 1.274 1.336 149,993 +0.07(+5.24%)
Jul 02, 2019 1.290 1.309 1.263 1.270 443,903 -0.03(-2.05%)
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.