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

Big 5 Sporting (NQ: BGFV )

3.490 -0.050 (-1.41%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 1, 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 (%)
Nov 30, 2018 2.309 2.387 2.296 2.387 272,282 +0.06(+2.50%)
Nov 29, 2018 2.367 2.419 2.309 2.328 268,560 -0.01(-0.28%)
Nov 28, 2018 2.328 2.418 2.284 2.335 425,908 +0.00(+0.00%)
Nov 27, 2018 2.297 2.411 2.297 2.335 323,600 +0.03(+1.38%)
Nov 26, 2018 2.309 2.418 2.297 2.303 479,117 +0.01(+0.56%)
Nov 23, 2018 2.513 2.539 2.268 2.290 443,473 -0.23(-9.11%)
Nov 21, 2018 2.520 2.520 2.520 0 +0.19(+8.07%)
Nov 20, 2018 2.564 2.564 2.328 2.332 426,174 -0.26(-9.98%)
Nov 19, 2018 2.437 2.647 2.360 2.590 817,006 +0.13(+5.45%)
Nov 16, 2018 2.475 2.482 2.335 2.456 404,596 -0.03(-1.03%)
Nov 15, 2018 2.520 2.545 2.430 2.482 334,572 -0.04(-1.52%)
Nov 14, 2018 2.482 2.545 2.482 2.520 327,809 +0.05(+2.07%)
Nov 13, 2018 2.475 2.545 2.437 2.469 483,097 -0.03(-1.02%)
Nov 12, 2018 2.405 2.545 2.399 2.494 640,300 +0.07(+2.89%)
Nov 09, 2018 2.399 2.494 2.360 2.424 434,381 +0.03(+1.06%)
Nov 08, 2018 2.265 2.424 2.256 2.399 456,444 +0.10(+4.44%)
Nov 07, 2018 2.316 2.354 2.220 2.297 641,275 -0.03(-1.37%)
Nov 06, 2018 2.367 2.430 2.214 2.328 1,050,838 -0.06(-2.67%)
Nov 05, 2018 2.622 2.647 2.367 2.392 1,303,605 -0.22(-8.31%)
Nov 02, 2018 2.545 2.660 2.469 2.609 1,402,371 +0.06(+2.51%)
Nov 01, 2018 2.239 2.609 2.169 2.545 2,302,474 +0.31(+13.68%)
Oct 31, 2018 2.443 2.513 2.048 2.239 3,979,116 -0.47(-17.22%)
Oct 30, 2018 2.686 2.845 2.679 2.705 1,674,828 -0.01(-0.47%)
Oct 29, 2018 2.985 3.049 2.718 2.718 7,435,599 -0.26(-8.78%)
Oct 26, 2018 2.941 2.992 2.858 2.979 1,251,098 +0.00(+0.00%)
Oct 25, 2018 3.170 3.183 2.954 2.979 1,534,647 -0.16(-5.08%)
Oct 24, 2018 3.132 3.298 3.088 3.139 2,789,077 -0.29(-8.38%)
Oct 23, 2018 3.362 3.464 3.362 3.426 942,946 +0.03(+0.94%)
Oct 22, 2018 3.406 3.432 3.355 3.394 424,668 -0.01(-0.19%)
Oct 19, 2018 3.438 3.438 3.362 3.400 312,892 -0.04(-1.11%)
Oct 18, 2018 3.458 3.464 3.375 3.438 468,813 -0.03(-0.92%)
Oct 17, 2018 3.451 3.496 3.355 3.470 311,274 +0.03(+0.74%)
Oct 16, 2018 3.419 3.477 3.349 3.445 540,772 +0.04(+1.12%)
Oct 15, 2018 3.406 3.458 3.285 3.406 495,021 +0.01(+0.38%)
Oct 12, 2018 3.273 3.413 3.257 3.394 324,962 +0.14(+4.31%)
Oct 11, 2018 3.330 3.406 3.243 3.253 284,321 -0.09(-2.67%)
Oct 10, 2018 3.324 3.419 3.317 3.343 333,915 +0.01(+0.38%)
Oct 09, 2018 3.311 3.477 3.311 3.330 694,700 +0.01(+0.38%)
Oct 08, 2018 3.273 3.349 3.260 3.317 402,370 +0.06(+1.76%)
Oct 05, 2018 3.221 3.282 3.164 3.260 541,447 +0.03(+0.99%)
Oct 04, 2018 3.253 3.292 3.190 3.228 440,641 -0.03(-0.78%)
Oct 03, 2018 3.260 3.292 3.209 3.253 816,001 +0.01(+0.39%)
Oct 02, 2018 3.324 3.362 3.221 3.241 863,698 -0.07(-2.12%)
Oct 01, 2018 3.247 3.387 3.247 3.311 541,438 +0.06(+1.76%)
Sep 28, 2018 3.285 3.349 3.190 3.253 269,156 -0.03(-0.97%)
Sep 27, 2018 3.317 3.381 3.285 3.285 310,109 -0.03(-0.96%)
Sep 26, 2018 3.190 3.349 3.190 3.317 280,149 +0.13(+4.00%)
Sep 25, 2018 3.221 3.253 3.190 3.190 407,361 -0.03(-0.99%)
Sep 24, 2018 3.190 3.253 3.126 3.221 533,232 +0.00(+0.00%)
Sep 21, 2018 3.253 3.381 3.221 3.221 1,987,085 -0.03(-0.98%)
Sep 20, 2018 3.062 3.285 3.062 3.253 1,176,837 +0.16(+5.15%)
Sep 19, 2018 3.062 3.126 3.030 3.094 423,456 +0.03(+1.04%)
Sep 18, 2018 3.221 3.221 2.966 3.062 1,291,558 -0.10(-3.03%)
Sep 17, 2018 3.317 3.317 3.158 3.158 1,308,325 -0.16(-4.81%)
Sep 14, 2018 3.317 3.445 3.285 3.317 527,339 +0.00(+0.00%)
Sep 13, 2018 3.445 3.461 3.317 3.317 443,189 -0.13(-3.70%)
Sep 12, 2018 3.477 3.477 3.413 3.445 281,842 -0.03(-0.92%)
Sep 11, 2018 3.413 3.477 3.413 3.477 164,017 +0.03(+0.93%)
Sep 10, 2018 3.413 3.540 3.381 3.445 407,518 +0.06(+1.89%)
Sep 07, 2018 3.413 3.477 3.320 3.381 529,847 -0.03(-0.93%)
Sep 06, 2018 3.572 3.572 3.413 3.413 508,725 -0.18(-4.89%)
Sep 05, 2018 3.604 3.668 3.572 3.588 403,505 -0.05(-1.32%)
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.