Skip to main content

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

Historical Prices

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.