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

Big 5 Sporting (NQ: BGFV )

3.450 -0.460 (-11.76%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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 (%)
Oct 31, 2018 2.440 2.510 2.045 2.236 3,985,114 -0.46(-17.22%)
Oct 30, 2018 2.682 2.841 2.675 2.701 1,677,352 -0.01(-0.47%)
Oct 29, 2018 2.981 3.045 2.713 2.713 7,446,807 -0.26(-8.78%)
Oct 26, 2018 2.936 2.987 2.854 2.975 1,252,984 +0.00(+0.00%)
Oct 25, 2018 3.166 3.178 2.949 2.975 1,536,960 -0.16(-5.08%)
Oct 24, 2018 3.127 3.293 3.083 3.134 2,793,281 -0.29(-8.38%)
Oct 23, 2018 3.357 3.459 3.357 3.420 944,368 +0.03(+0.94%)
Oct 22, 2018 3.401 3.427 3.350 3.389 425,308 -0.01(-0.19%)
Oct 19, 2018 3.433 3.433 3.357 3.395 313,363 -0.04(-1.11%)
Oct 18, 2018 3.452 3.459 3.370 3.433 469,519 -0.03(-0.92%)
Oct 17, 2018 3.446 3.491 3.350 3.465 311,743 +0.03(+0.74%)
Oct 16, 2018 3.414 3.471 3.344 3.440 541,587 +0.04(+1.12%)
Oct 15, 2018 3.401 3.452 3.280 3.401 495,768 +0.01(+0.38%)
Oct 12, 2018 3.268 3.408 3.252 3.389 325,452 +0.14(+4.31%)
Oct 11, 2018 3.325 3.401 3.238 3.248 284,749 -0.09(-2.67%)
Oct 10, 2018 3.319 3.414 3.312 3.338 334,418 +0.01(+0.38%)
Oct 09, 2018 3.306 3.471 3.306 3.325 695,747 +0.01(+0.38%)
Oct 08, 2018 3.268 3.344 3.255 3.312 402,977 +0.06(+1.76%)
Oct 05, 2018 3.217 3.277 3.159 3.255 542,264 +0.03(+0.99%)
Oct 04, 2018 3.248 3.287 3.185 3.223 441,306 -0.03(-0.78%)
Oct 03, 2018 3.255 3.287 3.204 3.248 817,231 +0.01(+0.39%)
Oct 02, 2018 3.319 3.357 3.217 3.236 865,000 -0.07(-2.12%)
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.