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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 2.343 2.370 2.132 2.173 1,066,810 -0.20(-8.31%)
Oct 30, 2019 2.159 2.682 1.949 2.370 8,918,091 +0.73(+44.81%)
Oct 29, 2019 1.759 1.759 1.630 1.636 501,788 -0.13(-7.31%)
Oct 28, 2019 1.738 1.765 1.677 1.765 239,157 +0.05(+2.77%)
Oct 25, 2019 1.731 1.745 1.677 1.718 156,701 -0.03(-1.56%)
Oct 24, 2019 1.718 1.745 1.664 1.745 149,510 +0.03(+1.58%)
Oct 23, 2019 1.636 1.779 1.636 1.718 348,790 +0.07(+4.55%)
Oct 22, 2019 1.704 1.748 1.630 1.643 240,828 -0.04(-2.42%)
Oct 21, 2019 1.772 1.772 1.677 1.684 313,693 -0.06(-3.50%)
Oct 18, 2019 1.718 1.759 1.697 1.745 126,215 +0.02(+1.18%)
Oct 17, 2019 1.745 1.793 1.664 1.725 306,830 -0.02(-1.17%)
Oct 16, 2019 1.623 1.806 1.618 1.745 512,616 +0.12(+7.53%)
Oct 15, 2019 1.697 1.745 1.616 1.623 244,672 -0.04(-2.45%)
Oct 14, 2019 1.630 1.684 1.562 1.664 120,931 +0.04(+2.51%)
Oct 11, 2019 1.609 1.697 1.602 1.623 248,454 +0.01(+0.42%)
Oct 10, 2019 1.596 1.684 1.596 1.616 338,979 +0.02(+1.28%)
Oct 09, 2019 1.494 1.623 1.473 1.596 243,244 +0.12(+7.80%)
Oct 08, 2019 1.412 1.494 1.385 1.480 151,476 +0.04(+2.83%)
Oct 07, 2019 1.453 1.480 1.433 1.439 91,941 -0.01(-0.93%)
Oct 04, 2019 1.412 1.480 1.399 1.453 146,686 +0.05(+3.88%)
Oct 03, 2019 1.419 1.436 1.389 1.399 186,997 -0.03(-1.90%)
Oct 02, 2019 1.467 1.467 1.412 1.426 105,035 -0.05(-3.23%)
Oct 01, 2019 1.439 1.507 1.419 1.473 173,392 +0.06(+4.33%)
Sep 30, 2019 1.562 1.596 1.406 1.412 180,669 -0.15(-9.57%)
Sep 27, 2019 1.562 1.731 1.528 1.562 560,532 -0.01(-0.43%)
Sep 26, 2019 1.568 1.582 1.492 1.568 175,741 +0.00(+0.00%)
Sep 25, 2019 1.548 1.596 1.520 1.568 187,987 +0.00(+0.00%)
Sep 24, 2019 1.575 1.589 1.514 1.568 257,304 -0.01(-0.43%)
Sep 23, 2019 1.467 1.582 1.442 1.575 341,241 +0.08(+5.45%)
Sep 20, 2019 1.324 1.535 1.324 1.494 1,138,149 +0.17(+12.82%)
Sep 19, 2019 1.304 1.360 1.304 1.324 207,021 +0.01(+0.52%)
Sep 18, 2019 1.372 1.433 1.317 1.317 241,671 -0.07(-4.90%)
Sep 17, 2019 1.399 1.423 1.378 1.385 170,229 -0.06(-4.23%)
Sep 16, 2019 1.480 1.568 1.446 1.446 175,419 -0.03(-2.29%)
Sep 13, 2019 1.562 1.582 1.473 1.480 193,226 -0.05(-3.54%)
Sep 12, 2019 1.684 1.684 1.528 1.535 446,857 -0.14(-8.13%)
Sep 11, 2019 1.562 1.670 1.514 1.670 612,558 +0.11(+6.96%)
Sep 10, 2019 1.528 1.664 1.460 1.562 831,064 +0.04(+2.68%)
Sep 09, 2019 1.256 1.535 1.242 1.521 983,081 +0.26(+20.43%)
Sep 06, 2019 1.229 1.283 1.195 1.263 358,469 +0.05(+3.91%)
Sep 05, 2019 1.175 1.249 1.175 1.215 196,099 +0.05(+4.68%)
Sep 04, 2019 1.175 1.181 1.144 1.161 118,919 +0.01(+0.59%)
Sep 03, 2019 1.215 1.229 1.141 1.154 391,747 -0.06(-5.03%)
Aug 30, 2019 1.283 1.283 1.195 1.215 343,300 -0.05(-4.28%)
Aug 29, 2019 1.283 1.304 1.256 1.270 234,127 +0.03(+2.75%)
Aug 28, 2019 1.368 1.368 1.183 1.236 987,128 -0.13(-9.66%)
Aug 27, 2019 1.295 1.441 1.295 1.368 1,042,338 +0.07(+5.61%)
Aug 26, 2019 1.308 1.335 1.295 1.295 175,011 +0.01(+0.51%)
Aug 23, 2019 1.308 1.308 1.255 1.289 238,029 -0.01(-1.02%)
Aug 22, 2019 1.289 1.349 1.282 1.302 332,028 +0.04(+3.14%)
Aug 21, 2019 1.223 1.289 1.214 1.262 165,455 +0.06(+4.95%)
Aug 20, 2019 1.209 1.229 1.189 1.203 44,355 -0.01(-1.09%)
Aug 19, 2019 1.196 1.242 1.170 1.216 194,694 +0.05(+3.95%)
Aug 16, 2019 1.163 1.190 1.143 1.170 102,142 +0.05(+4.12%)
Aug 15, 2019 1.196 1.229 1.123 1.123 317,703 -0.07(-5.56%)
Aug 14, 2019 1.242 1.289 1.163 1.190 385,399 -0.07(-5.76%)
Aug 13, 2019 1.269 1.315 1.242 1.262 136,389 +0.00(+0.00%)
Aug 12, 2019 1.315 1.328 1.246 1.262 265,797 -0.05(-3.54%)
Aug 09, 2019 1.315 1.328 1.289 1.308 172,053 +0.00(+0.00%)
Aug 08, 2019 1.342 1.361 1.302 1.308 254,504 -0.03(-2.46%)
Aug 07, 2019 1.315 1.358 1.262 1.342 383,875 +0.01(+0.50%)
Aug 06, 2019 1.401 1.441 1.308 1.335 343,227 -0.03(-2.42%)
Aug 05, 2019 1.460 1.474 1.361 1.368 448,782 -0.14(-9.21%)
Aug 02, 2019 1.368 1.560 1.368 1.507 516,916 +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.