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

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
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 (%)
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.