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

Big 5 Sporting (NQ: BGFV )

3.480 -0.060 (-1.69%)
Streaming Delayed Price Updated: 12:16 PM 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 (%)
Aug 31, 2018 3.631 3.631 3.631 0 +0.00(+0.00%)
Aug 30, 2018 3.599 3.663 3.503 3.631 772,569 +0.06(+1.79%)
Aug 29, 2018 3.567 3.629 3.505 3.567 670,946 +0.03(+0.88%)
Aug 28, 2018 3.536 3.567 3.443 3.536 871,176 +0.00(+0.00%)
Aug 27, 2018 3.598 3.598 3.474 3.536 925,046 -0.03(-0.87%)
Aug 24, 2018 3.629 3.691 3.536 3.567 508,751 -0.09(-2.54%)
Aug 23, 2018 3.474 3.691 3.474 3.660 402,854 +0.16(+4.42%)
Aug 22, 2018 3.691 3.846 3.474 3.505 901,259 -0.19(-5.04%)
Aug 21, 2018 3.660 3.691 3.629 3.691 438,306 +0.06(+1.71%)
Aug 20, 2018 3.660 3.753 3.598 3.629 320,771 +0.00(+0.00%)
Aug 17, 2018 3.567 3.691 3.536 3.629 300,156 +0.09(+2.63%)
Aug 16, 2018 3.629 3.722 3.505 3.536 395,112 -0.09(-2.56%)
Aug 15, 2018 3.660 3.691 3.567 3.629 377,559 -0.06(-1.68%)
Aug 14, 2018 3.722 3.741 3.691 3.691 261,055 +0.00(+0.00%)
Aug 13, 2018 3.567 3.753 3.567 3.691 1,017,718 +0.12(+3.48%)
Aug 10, 2018 3.505 3.598 3.505 3.567 210,206 +0.06(+1.77%)
Aug 09, 2018 3.505 3.567 3.505 3.505 275,447 +0.00(+0.00%)
Aug 08, 2018 3.598 3.629 3.474 3.505 346,660 -0.06(-1.74%)
Aug 07, 2018 3.567 3.614 3.536 3.567 424,143 +0.00(+0.00%)
Aug 06, 2018 3.598 3.691 3.536 3.567 358,538 +0.03(+0.88%)
Aug 03, 2018 3.722 3.784 3.505 3.536 743,943 -0.16(-4.20%)
Aug 02, 2018 3.691 3.716 3.598 3.691 403,631 +0.02(+0.42%)
Aug 01, 2018 3.412 3.877 3.412 3.676 1,470,342 -0.33(-8.14%)
Jul 31, 2018 4.063 4.156 3.908 4.001 810,208 -0.03(-0.77%)
Jul 30, 2018 3.939 4.125 3.939 4.032 415,665 +0.09(+2.36%)
Jul 27, 2018 3.939 4.001 3.815 3.939 317,727 -0.03(-0.78%)
Jul 26, 2018 3.939 4.063 3.924 3.970 317,824 +0.03(+0.79%)
Jul 25, 2018 3.939 4.001 3.815 3.939 349,793 +0.00(+0.00%)
Jul 24, 2018 4.125 3.939 3.939 337,450 -0.16(-3.79%)
Jul 23, 2018 4.063 4.156 4.032 4.094 357,591 +0.06(+1.54%)
Jul 20, 2018 4.280 4.280 4.032 4.032 663,752 -0.22(-5.11%)
Jul 19, 2018 4.063 4.311 4.063 4.249 601,146 +0.16(+3.79%)
Jul 18, 2018 4.156 4.187 4.094 4.094 217,845 -0.06(-1.49%)
Jul 17, 2018 4.125 4.221 4.125 4.156 251,390 +0.03(+0.75%)
Jul 16, 2018 4.187 4.218 4.094 4.125 246,251 -0.06(-1.48%)
Jul 13, 2018 4.187 4.280 4.156 4.187 336,705 +0.00(+0.00%)
Jul 12, 2018 4.218 4.221 4.032 4.187 603,363 +0.00(+0.00%)
Jul 11, 2018 4.311 4.342 4.156 4.187 484,928 -0.19(-4.26%)
Jul 10, 2018 4.466 4.529 4.218 4.373 700,214 -0.09(-2.08%)
Jul 09, 2018 4.529 4.560 4.529 4.466 350,188 -0.09(-2.04%)
Jul 06, 2018 4.529 4.622 4.529 4.560 170,816 +0.00(+0.00%)
Jul 05, 2018 4.560 4.622 4.497 4.560 355,376 +0.06(+1.38%)
Jul 03, 2018 4.497 4.497 4.497 0 -0.16(-3.33%)
Jul 02, 2018 4.684 4.684 4.560 4.653 472,474 -0.06(-1.32%)
Jun 29, 2018 4.808 4.839 4.532 4.715 729,957 -0.03(-0.65%)
Jun 28, 2018 4.901 4.932 4.684 4.746 543,435 -0.16(-3.16%)
Jun 27, 2018 5.025 5.118 4.901 4.901 539,706 -0.09(-1.86%)
Jun 26, 2018 5.087 5.102 4.994 4.994 541,628 -0.09(-1.83%)
Jun 25, 2018 5.149 5.180 4.994 5.087 570,371 -0.06(-1.20%)
Jun 22, 2018 5.242 5.288 4.963 5.149 1,179,209 -0.09(-1.78%)
Jun 21, 2018 5.118 5.335 5.118 5.242 478,656 +0.16(+3.05%)
Jun 20, 2018 5.180 5.180 5.025 5.087 432,702 -0.09(-1.80%)
Jun 19, 2018 5.242 5.257 5.056 5.180 686,036 -0.06(-1.18%)
Jun 18, 2018 5.397 5.537 5.211 5.242 992,775 -0.22(-3.98%)
Jun 15, 2018 5.614 5.397 5.459 1,270,942 -0.16(-2.76%)
Jun 14, 2018 5.831 5.893 5.397 5.614 1,776,706 -0.22(-3.72%)
Jun 13, 2018 5.769 5.955 5.707 5.831 1,588,649 +0.12(+2.17%)
Jun 12, 2018 5.459 6.048 5.428 5.707 2,087,107 +0.28(+5.14%)
Jun 11, 2018 5.335 5.521 5.335 5.428 692,401 +0.09(+1.74%)
Jun 08, 2018 5.180 5.335 5.180 5.335 354,305 +0.16(+2.99%)
Jun 07, 2018 5.118 5.242 5.087 5.180 205,173 +0.09(+1.83%)
Jun 06, 2018 5.273 5.304 5.087 5.087 435,380 -0.19(-3.53%)
Jun 05, 2018 5.149 5.366 5.087 5.273 564,758 +0.16(+3.03%)
Jun 04, 2018 5.056 5.180 4.978 5.118 646,645 +0.12(+2.48%)
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.