Skip to main content

Big 5 Sporting (NQ: BGFV )

2.020 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.353 1.403 1.310 1.382 614,113 +0.02(+1.57%)
Jun 29, 2020 1.296 1.417 1.296 1.360 380,811 +0.04(+3.24%)
Jun 26, 2020 1.460 1.460 1.318 1.318 785,452 -0.16(-10.63%)
Jun 25, 2020 1.268 1.538 1.268 1.474 1,295,649 +0.19(+14.37%)
Jun 24, 2020 1.389 1.396 1.246 1.289 1,173,024 -0.12(-8.59%)
Jun 23, 2020 1.460 1.460 1.389 1.410 387,823 -0.02(-1.49%)
Jun 22, 2020 1.410 1.460 1.353 1.432 824,042 +0.02(+1.51%)
Jun 19, 2020 1.474 1.478 1.346 1.410 731,815 -0.05(-3.41%)
Jun 18, 2020 1.410 1.467 1.375 1.460 467,302 +0.05(+3.54%)
Jun 17, 2020 1.446 1.474 1.389 1.410 436,650 -0.02(-1.49%)
Jun 16, 2020 1.517 1.553 1.432 1.432 843,935 +0.01(+0.50%)
Jun 15, 2020 1.389 1.460 1.303 1.424 822,037 +0.00(+0.00%)
Jun 12, 2020 1.439 1.460 1.360 1.424 966,861 +0.09(+6.95%)
Jun 11, 2020 1.318 1.460 1.246 1.332 1,357,651 -0.20(-13.02%)
Jun 10, 2020 1.659 1.688 1.474 1.531 1,241,242 -0.12(-7.33%)
Jun 09, 2020 1.681 1.702 1.610 1.652 845,785 -0.07(-4.13%)
Jun 08, 2020 1.724 1.745 1.631 1.724 1,691,237 +0.10(+6.14%)
Jun 05, 2020 1.773 1.845 1.613 1.624 1,841,474 -0.07(-4.20%)
Jun 04, 2020 1.980 1.980 1.574 1.695 4,479,283 -0.25(-12.82%)
Jun 03, 2020 1.610 1.994 1.595 1.944 2,763,791 +0.35(+21.88%)
Jun 02, 2020 1.432 1.602 1.396 1.595 1,811,853 +0.22(+16.06%)
Jun 01, 2020 1.424 1.531 1.325 1.375 2,006,088 +0.05(+3.76%)
May 29, 2020 1.332 1.375 1.246 1.325 742,346 -0.03(-2.11%)
May 28, 2020 1.488 1.510 1.232 1.353 1,847,030 -0.03(-2.06%)
May 27, 2020 1.424 1.453 1.225 1.382 2,139,825 +0.02(+1.57%)
May 26, 2020 1.332 1.496 1.318 1.360 2,338,148 +0.11(+9.14%)
May 22, 2020 1.140 1.261 1.090 1.246 1,552,230 +0.14(+12.90%)
May 21, 2020 1.011 1.140 0.9686 1.104 1,119,839 +0.14(+13.97%)
May 20, 2020 1.033 1.047 0.9401 0.9686 1,290,681 -0.06(-6.21%)
May 19, 2020 0.8903 1.175 0.8618 1.033 3,998,055 +0.15(+16.94%)
May 18, 2020 0.8760 0.9259 0.8689 0.8831 634,569 +0.04(+5.08%)
May 15, 2020 0.8048 0.8689 0.7977 0.8404 419,263 +0.01(+0.85%)
May 14, 2020 0.8190 0.8689 0.7692 0.8333 310,703 -0.01(-1.68%)
May 13, 2020 0.8618 0.8903 0.8048 0.8475 621,516 -0.05(-5.56%)
May 12, 2020 0.9401 0.9543 0.8760 0.8974 364,805 -0.01(-1.56%)
May 11, 2020 0.9045 0.9401 0.8546 0.9116 548,446 +0.01(+1.59%)
May 08, 2020 0.8262 0.9543 0.8190 0.8974 578,067 +0.06(+6.78%)
May 07, 2020 0.8333 0.8641 0.8119 0.8404 366,275 +0.03(+3.51%)
May 06, 2020 0.8974 0.9187 0.7977 0.8119 814,734 -0.08(-8.80%)
May 05, 2020 0.8831 0.9401 0.8760 0.8903 631,751 +0.00(+0.00%)
May 04, 2020 0.9187 0.9615 0.8546 0.8903 802,002 +0.04(+4.17%)
May 01, 2020 0.9757 0.9757 0.8333 0.8546 984,553 -0.12(-12.41%)
Apr 30, 2020 0.9259 0.9900 0.8760 0.9757 765,074 +0.06(+7.03%)
Apr 29, 2020 0.9045 0.9971 0.8903 0.9116 1,163,675 +0.07(+8.47%)
Apr 28, 2020 0.8119 0.9045 0.7977 0.8404 1,426,056 +0.06(+8.26%)
Apr 27, 2020 0.7122 0.8546 0.6980 0.7763 2,301,718 +0.11(+15.96%)
Apr 24, 2020 0.6695 0.6764 0.6552 0.6695 239,960 +0.00(+0.00%)
Apr 23, 2020 0.6837 0.6837 0.6481 0.6695 310,561 +0.01(+1.11%)
Apr 22, 2020 0.6695 0.6980 0.6482 0.6621 321,635 +0.00(+0.26%)
Apr 21, 2020 0.6980 0.7122 0.6424 0.6604 472,259 -0.04(-5.38%)
Apr 20, 2020 0.6908 0.7264 0.6623 0.6980 1,300,103 +0.04(+5.37%)
Apr 17, 2020 0.6980 0.7264 0.6121 0.6624 986,940 +0.03(+4.51%)
Apr 16, 2020 0.7051 0.7122 0.6267 0.6339 440,393 -0.06(-8.59%)
Apr 15, 2020 0.7549 0.7692 0.6481 0.6934 385,766 -0.03(-3.60%)
Apr 14, 2020 0.7051 0.7264 0.6766 0.7193 582,609 +0.04(+5.21%)
Apr 13, 2020 0.7122 0.7336 0.6410 0.6837 431,751 -0.01(-1.03%)
Apr 09, 2020 0.7066 0.7585 0.6766 0.6908 735,747 +0.02(+3.19%)
Apr 08, 2020 0.6267 0.6766 0.5840 0.6695 418,023 +0.07(+11.90%)
Apr 07, 2020 0.6410 0.6695 0.5626 0.5982 902,747 +0.01(+1.20%)
Apr 06, 2020 0.5413 0.6054 0.5270 0.5911 790,915 +0.09(+16.90%)
Apr 03, 2020 0.5335 0.5651 0.4629 0.5057 1,152,624 -0.01(-1.66%)
Apr 02, 2020 0.6980 0.7122 0.4777 0.5142 3,164,487 -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.