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 (%)
Aug 30, 2019 1.281 1.281 1.193 1.214 343,818 -0.05(-4.28%)
Aug 29, 2019 1.281 1.302 1.254 1.268 234,480 +0.03(+2.75%)
Aug 28, 2019 1.366 1.366 1.181 1.234 988,616 -0.13(-9.66%)
Aug 27, 2019 1.293 1.438 1.293 1.366 1,043,909 +0.07(+5.61%)
Aug 26, 2019 1.306 1.333 1.293 1.293 175,275 +0.01(+0.51%)
Aug 23, 2019 1.306 1.306 1.253 1.287 238,388 -0.01(-1.02%)
Aug 22, 2019 1.287 1.347 1.280 1.300 332,528 +0.04(+3.14%)
Aug 21, 2019 1.221 1.287 1.212 1.260 165,705 +0.06(+4.95%)
Aug 20, 2019 1.208 1.227 1.187 1.201 44,422 -0.01(-1.09%)
Aug 19, 2019 1.194 1.241 1.168 1.214 194,987 +0.05(+3.95%)
Aug 16, 2019 1.161 1.188 1.142 1.168 102,296 +0.05(+4.12%)
Aug 15, 2019 1.194 1.227 1.122 1.122 318,182 -0.07(-5.56%)
Aug 14, 2019 1.241 1.287 1.161 1.188 385,980 -0.07(-5.76%)
Aug 13, 2019 1.267 1.313 1.241 1.260 136,595 +0.00(+0.00%)
Aug 12, 2019 1.313 1.326 1.244 1.260 266,198 -0.05(-3.54%)
Aug 09, 2019 1.313 1.326 1.287 1.306 172,312 +0.00(+0.00%)
Aug 08, 2019 1.339 1.359 1.300 1.306 254,887 -0.03(-2.46%)
Aug 07, 2019 1.313 1.356 1.260 1.339 384,454 +0.01(+0.50%)
Aug 06, 2019 1.399 1.438 1.306 1.333 343,744 -0.03(-2.42%)
Aug 05, 2019 1.458 1.471 1.359 1.366 449,458 -0.14(-9.21%)
Aug 02, 2019 1.366 1.557 1.366 1.504 517,695 +0.13(+9.09%)
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.