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

Big 5 Sporting (NQ: BGFV )

3.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 1.559 1.593 1.403 1.410 180,941 -0.15(-9.56%)
Sep 27, 2019 1.559 1.729 1.525 1.559 561,377 -0.01(-0.43%)
Sep 26, 2019 1.566 1.580 1.490 1.566 176,006 +0.00(+0.00%)
Sep 25, 2019 1.546 1.593 1.518 1.566 188,270 +0.00(+0.00%)
Sep 24, 2019 1.573 1.586 1.512 1.566 257,692 -0.01(-0.43%)
Sep 23, 2019 1.464 1.580 1.440 1.573 341,756 +0.08(+5.45%)
Sep 20, 2019 1.322 1.532 1.322 1.492 1,139,865 +0.17(+12.82%)
Sep 19, 2019 1.302 1.358 1.302 1.322 207,333 +0.01(+0.52%)
Sep 18, 2019 1.370 1.431 1.315 1.315 242,035 -0.07(-4.90%)
Sep 17, 2019 1.397 1.420 1.376 1.383 170,485 -0.06(-4.23%)
Sep 16, 2019 1.478 1.566 1.444 1.444 175,683 -0.03(-2.29%)
Sep 13, 2019 1.559 1.580 1.471 1.478 193,517 -0.05(-3.54%)
Sep 12, 2019 1.681 1.681 1.525 1.532 447,531 -0.14(-8.13%)
Sep 11, 2019 1.559 1.668 1.512 1.668 613,481 +0.11(+6.96%)
Sep 10, 2019 1.525 1.661 1.458 1.559 832,317 +0.04(+2.68%)
Sep 09, 2019 1.254 1.532 1.240 1.519 984,563 +0.26(+20.43%)
Sep 06, 2019 1.227 1.281 1.193 1.261 359,010 +0.05(+3.91%)
Sep 05, 2019 1.173 1.247 1.173 1.214 196,395 +0.05(+4.68%)
Sep 04, 2019 1.173 1.180 1.142 1.159 119,098 +0.01(+0.59%)
Sep 03, 2019 1.214 1.227 1.139 1.153 392,337 -0.06(-5.03%)
Aug 30, 2019 1.281 1.281 1.193 1.214 343,818 -0.05(-4.28%)
Aug 29, 2019 1.281 1.302 1.254 1.268 234,480 +0.03(+2.75%)
Aug 28, 2019 1.366 1.366 1.181 1.234 988,616 -0.13(-9.66%)
Aug 27, 2019 1.293 1.438 1.293 1.366 1,043,909 +0.07(+5.61%)
Aug 26, 2019 1.306 1.333 1.293 1.293 175,275 +0.01(+0.51%)
Aug 23, 2019 1.306 1.306 1.253 1.287 238,388 -0.01(-1.02%)
Aug 22, 2019 1.287 1.347 1.280 1.300 332,528 +0.04(+3.14%)
Aug 21, 2019 1.221 1.287 1.212 1.260 165,705 +0.06(+4.95%)
Aug 20, 2019 1.208 1.227 1.187 1.201 44,422 -0.01(-1.09%)
Aug 19, 2019 1.194 1.241 1.168 1.214 194,987 +0.05(+3.95%)
Aug 16, 2019 1.161 1.188 1.142 1.168 102,296 +0.05(+4.12%)
Aug 15, 2019 1.194 1.227 1.122 1.122 318,182 -0.07(-5.56%)
Aug 14, 2019 1.241 1.287 1.161 1.188 385,980 -0.07(-5.76%)
Aug 13, 2019 1.267 1.313 1.241 1.260 136,595 +0.00(+0.00%)
Aug 12, 2019 1.313 1.326 1.244 1.260 266,198 -0.05(-3.54%)
Aug 09, 2019 1.313 1.326 1.287 1.306 172,312 +0.00(+0.00%)
Aug 08, 2019 1.339 1.359 1.300 1.306 254,887 -0.03(-2.46%)
Aug 07, 2019 1.313 1.356 1.260 1.339 384,454 +0.01(+0.50%)
Aug 06, 2019 1.399 1.438 1.306 1.333 343,744 -0.03(-2.42%)
Aug 05, 2019 1.458 1.471 1.359 1.366 449,458 -0.14(-9.21%)
Aug 02, 2019 1.366 1.557 1.366 1.504 517,695 +0.13(+9.09%)
Aug 01, 2019 1.399 1.425 1.293 1.379 956,389 -0.03(-1.88%)
Jul 31, 2019 1.267 1.643 1.168 1.405 4,914,879 +0.32(+29.09%)
Jul 30, 2019 1.095 1.115 1.056 1.089 474,826 +0.01(+0.61%)
Jul 29, 2019 1.109 1.128 1.036 1.082 562,730 -0.03(-2.38%)
Jul 26, 2019 1.155 1.155 1.089 1.109 412,368 -0.03(-2.33%)
Jul 25, 2019 1.227 1.234 1.128 1.135 619,776 -0.09(-7.03%)
Jul 24, 2019 1.241 1.267 1.201 1.221 235,774 -0.01(-1.07%)
Jul 23, 2019 1.247 1.287 1.227 1.234 379,290 +0.00(+0.00%)
Jul 22, 2019 1.241 1.287 1.234 1.234 335,576 -0.01(-1.06%)
Jul 19, 2019 1.221 1.260 1.201 1.247 192,165 +0.03(+2.16%)
Jul 18, 2019 1.227 1.234 1.175 1.221 458,227 +0.00(+0.00%)
Jul 17, 2019 1.274 1.293 1.208 1.221 619,154 -0.05(-4.14%)
Jul 16, 2019 1.287 1.293 1.267 1.274 190,480 -0.02(-1.53%)
Jul 15, 2019 1.320 1.326 1.274 1.293 244,941 -0.01(-0.51%)
Jul 12, 2019 1.300 1.320 1.293 1.300 224,142 +0.01(+1.03%)
Jul 11, 2019 1.280 1.313 1.274 1.287 347,851 +0.01(+0.52%)
Jul 10, 2019 1.339 1.339 1.274 1.280 306,180 -0.03(-2.51%)
Jul 09, 2019 1.320 1.339 1.306 1.313 282,203 -0.02(-1.48%)
Jul 08, 2019 1.306 1.353 1.306 1.333 202,930 +0.02(+1.51%)
Jul 05, 2019 1.306 1.339 1.293 1.313 255,968 -0.01(-0.99%)
Jul 03, 2019 1.267 1.326 1.264 1.326 151,095 +0.07(+5.24%)
Jul 02, 2019 1.280 1.300 1.254 1.260 447,165 -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.