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

Big 5 Sporting (NQ: BGFV )

3.350 +0.070 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2019 1.359 1.399 1.339 1.339 608,220 -0.05(-3.38%)
May 30, 2019 1.439 1.466 1.379 1.386 541,452 -0.05(-3.72%)
May 29, 2019 1.551 1.557 1.400 1.439 716,745 -0.11(-7.17%)
May 28, 2019 1.564 1.649 1.538 1.551 505,945 -0.02(-1.25%)
May 24, 2019 1.551 1.773 1.531 1.570 567,037 +0.03(+1.69%)
May 23, 2019 1.655 1.691 1.518 1.544 482,083 -0.14(-8.53%)
May 22, 2019 1.727 1.753 1.642 1.688 169,368 -0.04(-2.27%)
May 21, 2019 1.773 1.773 1.701 1.727 401,297 -0.01(-0.75%)
May 20, 2019 1.636 1.760 1.610 1.740 380,984 +0.11(+6.83%)
May 17, 2019 1.668 1.740 1.616 1.629 497,189 -0.04(-2.35%)
May 16, 2019 1.806 1.806 1.642 1.668 455,842 -0.14(-7.61%)
May 15, 2019 1.832 1.865 1.740 1.806 506,889 -0.01(-0.36%)
May 14, 2019 1.505 1.982 1.485 1.812 2,711,030 +0.33(+22.03%)
May 13, 2019 1.524 1.538 1.472 1.485 268,842 -0.07(-4.22%)
May 10, 2019 1.531 1.564 1.505 1.551 243,474 +0.01(+0.85%)
May 09, 2019 1.518 1.583 1.485 1.538 375,756 +0.01(+0.43%)
May 08, 2019 1.511 1.655 1.459 1.531 617,792 +0.04(+2.63%)
May 07, 2019 1.531 1.544 1.459 1.492 527,592 -0.05(-2.98%)
May 06, 2019 1.544 1.564 1.492 1.538 331,278 -0.03(-1.67%)
May 03, 2019 1.590 1.596 1.472 1.564 786,209 +0.00(+0.00%)
May 02, 2019 1.518 1.616 1.452 1.564 2,862,522 +0.01(+0.42%)
May 01, 2019 1.786 1.832 1.531 1.557 1,095,666 -0.16(-9.51%)
Apr 30, 2019 1.727 1.767 1.649 1.721 575,232 +0.01(+0.38%)
Apr 29, 2019 1.708 1.799 1.688 1.714 296,754 +0.00(+0.00%)
Apr 26, 2019 1.649 1.727 1.646 1.714 206,945 +0.05(+3.15%)
Apr 25, 2019 1.734 1.738 1.616 1.662 290,556 -0.05(-3.05%)
Apr 24, 2019 1.662 1.747 1.655 1.714 300,535 +0.05(+3.15%)
Apr 23, 2019 1.636 1.701 1.636 1.662 328,869 +0.04(+2.42%)
Apr 22, 2019 1.721 1.727 1.564 1.623 695,526 -0.10(-6.06%)
Apr 18, 2019 1.747 1.780 1.691 1.727 456,839 -0.03(-1.49%)
Apr 17, 2019 1.767 1.780 1.701 1.753 282,113 +0.01(+0.37%)
Apr 16, 2019 1.701 1.825 1.688 1.747 357,801 +0.06(+3.49%)
Apr 15, 2019 1.904 1.917 1.681 1.688 513,572 -0.21(-11.03%)
Apr 12, 2019 1.963 1.989 1.897 1.897 163,386 -0.07(-3.33%)
Apr 11, 2019 1.963 1.976 1.897 1.963 219,428 +0.03(+1.35%)
Apr 10, 2019 1.976 2.009 1.917 1.937 190,425 -0.04(-1.99%)
Apr 09, 2019 1.963 2.022 1.950 1.976 195,569 +0.01(+0.33%)
Apr 08, 2019 2.074 2.074 1.963 1.969 321,837 -0.11(-5.35%)
Apr 05, 2019 2.081 2.139 2.061 2.081 228,343 +0.01(+0.32%)
Apr 04, 2019 1.982 2.120 1.982 2.074 316,068 +0.09(+4.62%)
Apr 03, 2019 1.996 2.028 1.924 1.982 245,458 +0.02(+1.00%)
Apr 02, 2019 2.068 2.068 1.930 1.963 432,377 -0.10(-4.76%)
Apr 01, 2019 2.087 2.126 2.028 2.061 319,526 -0.02(-0.94%)
Mar 29, 2019 2.139 2.166 2.061 2.081 338,388 -0.06(-2.75%)
Mar 28, 2019 2.120 2.169 2.120 2.139 176,175 +0.04(+1.87%)
Mar 27, 2019 2.205 2.238 2.068 2.100 412,472 -0.09(-4.18%)
Mar 26, 2019 2.146 2.264 2.126 2.192 302,238 +0.07(+3.40%)
Mar 25, 2019 2.113 2.139 2.061 2.120 330,041 +0.01(+0.31%)
Mar 22, 2019 2.290 2.323 2.113 2.113 303,999 -0.15(-6.65%)
Mar 21, 2019 2.434 2.486 2.257 2.264 423,376 -0.19(-7.73%)
Mar 20, 2019 2.473 2.526 2.440 2.454 391,067 -0.01(-0.53%)
Mar 19, 2019 2.480 2.526 2.440 2.467 387,084 +0.00(+0.00%)
Mar 18, 2019 2.454 2.539 2.414 2.467 380,341 +0.05(+1.89%)
Mar 15, 2019 2.460 2.512 2.372 2.421 1,027,391 -0.02(-0.80%)
Mar 14, 2019 2.434 2.467 2.401 2.440 401,321 +0.01(+0.54%)
Mar 13, 2019 2.310 2.454 2.297 2.427 436,769 +0.11(+4.80%)
Mar 12, 2019 2.408 2.447 2.303 2.316 428,053 -0.11(-4.58%)
Mar 11, 2019 2.388 2.499 2.368 2.427 479,062 +0.03(+1.37%)
Mar 08, 2019 2.421 2.454 2.225 2.395 551,294 -0.07(-2.66%)
Mar 07, 2019 2.512 2.565 2.454 2.460 276,986 -0.03(-1.05%)
Mar 06, 2019 2.506 2.544 2.435 2.486 443,795 -0.01(-0.26%)
Mar 05, 2019 2.512 2.525 2.389 2.493 628,900 +0.02(+0.78%)
Mar 04, 2019 2.661 2.738 2.444 2.473 865,625 -0.15(-5.90%)
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.