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

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
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 1.353 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.