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 (%)
Jun 30, 2020 1.351 1.401 1.308 1.380 615,038 +0.02(+1.57%)
Jun 29, 2020 1.294 1.415 1.294 1.358 381,385 +0.04(+3.24%)
Jun 26, 2020 1.458 1.458 1.316 1.316 786,636 -0.16(-10.63%)
Jun 25, 2020 1.266 1.536 1.266 1.472 1,297,602 +0.18(+14.37%)
Jun 24, 2020 1.387 1.394 1.244 1.287 1,174,792 -0.12(-8.59%)
Jun 23, 2020 1.458 1.458 1.387 1.408 388,407 -0.02(-1.49%)
Jun 22, 2020 1.408 1.458 1.351 1.429 825,284 +0.02(+1.51%)
Jun 19, 2020 1.472 1.476 1.344 1.408 732,918 -0.05(-3.41%)
Jun 18, 2020 1.408 1.465 1.372 1.458 468,006 +0.05(+3.53%)
Jun 17, 2020 1.444 1.472 1.387 1.408 437,308 -0.02(-1.49%)
Jun 16, 2020 1.515 1.550 1.429 1.429 845,207 +0.01(+0.50%)
Jun 15, 2020 1.387 1.458 1.301 1.422 823,276 +0.00(+0.00%)
Jun 12, 2020 1.436 1.458 1.358 1.422 968,319 +0.09(+6.95%)
Jun 11, 2020 1.316 1.458 1.244 1.330 1,359,698 -0.20(-13.02%)
Jun 10, 2020 1.657 1.685 1.472 1.529 1,243,113 -0.12(-7.33%)
Jun 09, 2020 1.678 1.700 1.607 1.650 847,059 -0.07(-4.13%)
Jun 08, 2020 1.721 1.742 1.628 1.721 1,693,786 +0.10(+6.14%)
Jun 05, 2020 1.771 1.842 1.611 1.621 1,844,250 -0.07(-4.20%)
Jun 04, 2020 1.977 1.977 1.572 1.692 4,486,035 -0.25(-12.82%)
Jun 03, 2020 1.607 1.991 1.593 1.941 2,767,957 +0.35(+21.87%)
Jun 02, 2020 1.429 1.600 1.394 1.593 1,814,584 +0.22(+16.06%)
Jun 01, 2020 1.422 1.529 1.323 1.372 2,009,111 +0.05(+3.76%)
May 29, 2020 1.330 1.372 1.244 1.323 743,465 -0.03(-2.11%)
May 28, 2020 1.486 1.508 1.230 1.351 1,849,814 -0.03(-2.06%)
May 27, 2020 1.422 1.451 1.223 1.380 2,143,051 +0.02(+1.57%)
May 26, 2020 1.330 1.493 1.316 1.358 2,341,673 +0.11(+9.14%)
May 22, 2020 1.138 1.259 1.088 1.244 1,554,570 +0.14(+12.90%)
May 21, 2020 1.010 1.138 0.9671 1.102 1,121,527 +0.14(+13.97%)
May 20, 2020 1.031 1.045 0.9387 0.9671 1,292,627 -0.06(-6.21%)
May 19, 2020 0.8889 1.173 0.8605 1.031 4,004,081 +0.15(+16.94%)
May 18, 2020 0.8747 0.9245 0.8676 0.8818 635,525 +0.04(+5.08%)
May 15, 2020 0.8036 0.8676 0.7965 0.8391 419,895 +0.01(+0.85%)
May 14, 2020 0.8178 0.8676 0.7680 0.8320 311,171 -0.01(-1.68%)
May 13, 2020 0.8605 0.8889 0.8036 0.8462 622,453 -0.05(-5.56%)
May 12, 2020 0.9387 0.9529 0.8747 0.8960 365,355 -0.01(-1.56%)
May 11, 2020 0.9031 0.9387 0.8534 0.9102 549,272 +0.01(+1.59%)
May 08, 2020 0.8249 0.9529 0.8178 0.8960 578,938 +0.06(+6.78%)
May 07, 2020 0.8320 0.8628 0.8107 0.8391 366,827 +0.03(+3.51%)
May 06, 2020 0.8960 0.9174 0.7965 0.8107 815,962 -0.08(-8.80%)
May 05, 2020 0.8818 0.9387 0.8747 0.8889 632,703 +0.00(+0.00%)
May 04, 2020 0.9174 0.9600 0.8534 0.8889 803,211 +0.04(+4.17%)
May 01, 2020 0.9742 0.9742 0.8320 0.8534 986,037 -0.12(-12.41%)
Apr 30, 2020 0.9245 0.9885 0.8747 0.9742 766,227 +0.06(+7.03%)
Apr 29, 2020 0.9031 0.9956 0.8889 0.9102 1,165,429 +0.07(+8.47%)
Apr 28, 2020 0.8107 0.9031 0.7965 0.8391 1,428,206 +0.06(+8.26%)
Apr 27, 2020 0.7111 0.8534 0.6969 0.7751 2,305,187 +0.11(+15.96%)
Apr 24, 2020 0.6685 0.6754 0.6542 0.6685 240,322 +0.00(+0.00%)
Apr 23, 2020 0.6827 0.6827 0.6471 0.6685 311,029 +0.01(+1.11%)
Apr 22, 2020 0.6685 0.6969 0.6472 0.6611 322,120 +0.00(+0.26%)
Apr 21, 2020 0.6969 0.7111 0.6414 0.6594 472,971 -0.04(-5.38%)
Apr 20, 2020 0.6898 0.7254 0.6613 0.6969 1,302,063 +0.04(+5.37%)
Apr 17, 2020 0.6969 0.7254 0.6112 0.6614 988,428 +0.03(+4.51%)
Apr 16, 2020 0.7040 0.7111 0.6258 0.6329 441,057 -0.06(-8.59%)
Apr 15, 2020 0.7538 0.7680 0.6471 0.6924 386,347 -0.03(-3.60%)
Apr 14, 2020 0.7040 0.7254 0.6756 0.7182 583,487 +0.04(+5.21%)
Apr 13, 2020 0.7111 0.7325 0.6400 0.6827 432,402 -0.01(-1.03%)
Apr 09, 2020 0.7056 0.7574 0.6756 0.6898 736,856 +0.02(+3.19%)
Apr 08, 2020 0.6258 0.6756 0.5831 0.6685 418,653 +0.07(+11.90%)
Apr 07, 2020 0.6400 0.6685 0.5618 0.5973 904,108 +0.01(+1.20%)
Apr 06, 2020 0.5405 0.6045 0.5262 0.5902 792,107 +0.09(+16.90%)
Apr 03, 2020 0.5327 0.5643 0.4622 0.5049 1,154,361 -0.01(-1.66%)
Apr 02, 2020 0.6969 0.7111 0.4770 0.5134 3,169,257 -0.18(-26.33%)
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.