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

Big 5 Sporting (NQ: BGFV )

3.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 28, 2018 3.233 3.296 3.139 3.202 273,503 -0.03(-0.97%)
Sep 27, 2018 3.264 3.327 3.233 3.233 315,117 -0.03(-0.96%)
Sep 26, 2018 3.139 3.296 3.139 3.264 284,674 +0.13(+4.00%)
Sep 25, 2018 3.170 3.202 3.139 3.139 413,940 -0.03(-0.99%)
Sep 24, 2018 3.139 3.202 3.076 3.170 541,843 +0.00(+0.00%)
Sep 21, 2018 3.202 3.327 3.170 3.170 2,019,175 -0.03(-0.98%)
Sep 20, 2018 3.013 3.233 3.013 3.202 1,195,842 +0.16(+5.15%)
Sep 19, 2018 3.013 3.076 2.982 3.045 430,294 +0.03(+1.04%)
Sep 18, 2018 3.170 3.170 2.919 3.013 1,312,416 -0.09(-3.03%)
Sep 17, 2018 3.264 3.264 3.108 3.108 1,329,454 -0.16(-4.81%)
Sep 14, 2018 3.264 3.390 3.233 3.264 535,855 +0.00(+0.00%)
Sep 13, 2018 3.390 3.406 3.264 3.264 450,346 -0.13(-3.70%)
Sep 12, 2018 3.421 3.421 3.359 3.390 286,394 -0.03(-0.92%)
Sep 11, 2018 3.359 3.421 3.359 3.421 166,666 +0.03(+0.93%)
Sep 10, 2018 3.359 3.484 3.327 3.390 414,099 +0.06(+1.89%)
Sep 07, 2018 3.359 3.421 3.268 3.327 538,404 -0.03(-0.93%)
Sep 06, 2018 3.516 3.516 3.359 3.359 516,941 -0.17(-4.89%)
Sep 05, 2018 3.547 3.610 3.516 3.531 410,021 -0.05(-1.32%)
Sep 04, 2018 3.547 3.625 3.516 3.578 642,325 +0.00(+0.00%)
Aug 31, 2018 3.578 3.578 3.578 0 +0.00(+0.00%)
Aug 30, 2018 3.547 3.610 3.453 3.578 783,864 +0.06(+1.79%)
Aug 29, 2018 3.516 3.577 3.454 3.516 680,756 +0.03(+0.88%)
Aug 28, 2018 3.485 3.516 3.393 3.485 883,913 +0.00(+0.00%)
Aug 27, 2018 3.546 3.546 3.424 3.485 938,570 -0.03(-0.87%)
Aug 24, 2018 3.577 3.638 3.485 3.516 516,188 -0.09(-2.54%)
Aug 23, 2018 3.424 3.638 3.424 3.607 408,744 +0.15(+4.42%)
Aug 22, 2018 3.638 3.791 3.424 3.454 914,436 -0.18(-5.04%)
Aug 21, 2018 3.607 3.638 3.577 3.638 444,714 +0.06(+1.71%)
Aug 20, 2018 3.607 3.699 3.546 3.577 325,460 +0.00(+0.00%)
Aug 17, 2018 3.516 3.638 3.485 3.577 304,544 +0.09(+2.63%)
Aug 16, 2018 3.577 3.668 3.454 3.485 400,888 -0.09(-2.56%)
Aug 15, 2018 3.607 3.638 3.516 3.577 383,078 -0.06(-1.68%)
Aug 14, 2018 3.668 3.687 3.638 3.638 264,872 +0.00(+0.00%)
Aug 13, 2018 3.516 3.699 3.516 3.638 1,032,597 +0.12(+3.48%)
Aug 10, 2018 3.454 3.546 3.454 3.516 213,279 +0.06(+1.77%)
Aug 09, 2018 3.454 3.516 3.454 3.454 279,474 +0.00(+0.00%)
Aug 08, 2018 3.546 3.577 3.424 3.454 351,728 -0.06(-1.74%)
Aug 07, 2018 3.516 3.561 3.485 3.516 430,343 +0.00(+0.00%)
Aug 06, 2018 3.546 3.638 3.485 3.516 363,780 +0.03(+0.88%)
Aug 03, 2018 3.668 3.730 3.454 3.485 754,820 -0.15(-4.20%)
Aug 02, 2018 3.638 3.662 3.546 3.638 409,532 +0.02(+0.42%)
Aug 01, 2018 3.363 3.821 3.363 3.623 1,491,838 -0.32(-8.14%)
Jul 31, 2018 4.005 4.096 3.852 3.944 822,053 -0.03(-0.77%)
Jul 30, 2018 3.882 4.066 3.882 3.974 421,742 +0.09(+2.36%)
Jul 27, 2018 3.882 3.944 3.760 3.882 322,372 -0.03(-0.78%)
Jul 26, 2018 3.882 4.005 3.867 3.913 322,470 +0.03(+0.79%)
Jul 25, 2018 3.882 3.944 3.760 3.882 354,907 +0.00(+0.00%)
Jul 24, 2018 4.066 3.882 3.882 342,384 -0.15(-3.79%)
Jul 23, 2018 4.005 4.096 3.974 4.035 362,819 +0.06(+1.54%)
Jul 20, 2018 4.219 4.219 3.974 3.974 673,456 -0.21(-5.11%)
Jul 19, 2018 4.005 4.249 4.005 4.188 609,935 +0.15(+3.79%)
Jul 18, 2018 4.096 4.127 4.035 4.035 221,030 -0.06(-1.49%)
Jul 17, 2018 4.066 4.161 4.066 4.096 255,065 +0.03(+0.75%)
Jul 16, 2018 4.127 4.158 4.035 4.066 249,851 -0.06(-1.48%)
Jul 13, 2018 4.127 4.219 4.096 4.127 341,628 +0.00(+0.00%)
Jul 12, 2018 4.158 4.161 3.974 4.127 612,184 +0.00(+0.00%)
Jul 11, 2018 4.249 4.280 4.096 4.127 492,018 -0.18(-4.26%)
Jul 10, 2018 4.402 4.463 4.158 4.310 710,451 -0.09(-2.08%)
Jul 09, 2018 4.463 4.494 4.463 4.402 355,308 -0.09(-2.04%)
Jul 06, 2018 4.463 4.555 4.463 4.494 173,314 +0.00(+0.00%)
Jul 05, 2018 4.494 4.555 4.433 4.494 360,571 +0.06(+1.38%)
Jul 03, 2018 4.433 4.433 4.433 0 -0.15(-3.33%)
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.