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 (%)
Mar 31, 2020 0.7565 0.7777 0.7494 0.7565 300,049 +0.01(+1.90%)
Mar 30, 2020 0.8484 0.8484 0.7424 0.7424 382,234 -0.11(-13.22%)
Mar 27, 2020 0.9050 0.9050 0.7778 0.8555 496,318 -0.03(-3.20%)
Mar 26, 2020 0.8413 0.9120 0.8336 0.8838 526,376 +0.06(+6.84%)
Mar 25, 2020 0.8908 0.9898 0.8131 0.8272 903,039 -0.04(-4.10%)
Mar 24, 2020 0.7494 0.8625 0.7282 0.8625 849,529 +0.15(+20.79%)
Mar 23, 2020 0.6787 0.7918 0.6363 0.7141 642,345 +0.08(+13.46%)
Mar 20, 2020 0.7565 0.8625 0.6010 0.6294 5,145,787 -0.08(-11.86%)
Mar 19, 2020 0.7070 0.7636 0.6830 0.7141 859,725 +0.03(+4.12%)
Mar 18, 2020 0.8484 0.9050 0.6646 0.6858 602,831 -0.20(-22.40%)
Mar 17, 2020 0.9191 1.004 0.8484 0.8838 1,142,971 -0.01(-1.57%)
Mar 16, 2020 0.9898 1.004 0.8696 0.8979 521,167 -0.16(-15.33%)
Mar 13, 2020 1.075 1.124 0.9898 1.061 522,485 +0.08(+8.70%)
Mar 12, 2020 1.159 1.159 0.9615 0.9757 635,249 -0.23(-19.30%)
Mar 11, 2020 1.343 1.387 1.202 1.209 397,964 -0.15(-10.94%)
Mar 10, 2020 1.421 1.442 1.343 1.357 366,506 +0.00(+0.00%)
Mar 09, 2020 1.485 1.491 1.322 1.357 492,440 -0.23(-14.29%)
Mar 06, 2020 1.577 1.598 1.506 1.584 205,090 -0.01(-0.44%)
Mar 05, 2020 1.562 1.613 1.555 1.591 243,962 +0.02(+1.35%)
Mar 04, 2020 1.528 1.604 1.500 1.570 200,848 +0.05(+3.18%)
Mar 03, 2020 1.590 1.611 1.473 1.521 415,094 -0.07(-4.35%)
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.