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

Big 5 Sporting (NQ: BGFV )

3.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2018 4.069 4.163 3.914 4.007 808,989 -0.03(-0.77%)
Jul 30, 2018 3.945 4.131 3.945 4.038 415,039 +0.09(+2.36%)
Jul 27, 2018 3.945 4.007 3.821 3.945 317,249 -0.03(-0.78%)
Jul 26, 2018 3.945 4.069 3.930 3.976 317,346 +0.03(+0.79%)
Jul 25, 2018 3.945 4.007 3.821 3.945 349,267 +0.00(+0.00%)
Jul 24, 2018 4.131 3.945 3.945 336,942 -0.16(-3.79%)
Jul 23, 2018 4.069 4.163 4.038 4.100 357,052 +0.06(+1.54%)
Jul 20, 2018 4.287 4.287 4.038 4.038 662,753 -0.22(-5.11%)
Jul 19, 2018 4.069 4.318 4.069 4.256 600,242 +0.16(+3.79%)
Jul 18, 2018 4.163 4.194 4.100 4.100 217,517 -0.06(-1.49%)
Jul 17, 2018 4.131 4.228 4.131 4.163 251,011 +0.03(+0.75%)
Jul 16, 2018 4.194 4.225 4.100 4.131 245,880 -0.06(-1.48%)
Jul 13, 2018 4.194 4.287 4.163 4.194 336,199 +0.00(+0.00%)
Jul 12, 2018 4.225 4.228 4.038 4.194 602,455 +0.00(+0.00%)
Jul 11, 2018 4.318 4.349 4.163 4.194 484,198 -0.19(-4.26%)
Jul 10, 2018 4.473 4.535 4.225 4.380 699,160 -0.09(-2.08%)
Jul 09, 2018 4.535 4.566 4.535 4.473 349,661 -0.09(-2.04%)
Jul 06, 2018 4.535 4.629 4.535 4.566 170,559 +0.00(+0.00%)
Jul 05, 2018 4.566 4.629 4.504 4.566 354,841 +0.06(+1.38%)
Jul 03, 2018 4.504 4.504 4.504 0 -0.16(-3.33%)
Jul 02, 2018 4.691 4.691 4.566 4.660 471,763 -0.06(-1.32%)
Jun 29, 2018 4.815 4.846 4.538 4.722 728,859 -0.03(-0.65%)
Jun 28, 2018 4.908 4.939 4.691 4.753 542,617 -0.16(-3.16%)
Jun 27, 2018 5.032 5.126 4.908 4.908 538,894 -0.09(-1.86%)
Jun 26, 2018 5.094 5.110 5.001 5.001 540,812 -0.09(-1.83%)
Jun 25, 2018 5.157 5.188 5.001 5.094 569,513 -0.06(-1.20%)
Jun 22, 2018 5.250 5.296 4.970 5.157 1,177,434 -0.09(-1.78%)
Jun 21, 2018 5.126 5.343 5.126 5.250 477,936 +0.16(+3.05%)
Jun 20, 2018 5.188 5.188 5.032 5.094 432,051 -0.09(-1.80%)
Jun 19, 2018 5.250 5.265 5.063 5.188 685,004 -0.06(-1.18%)
Jun 18, 2018 5.405 5.545 5.219 5.250 991,281 -0.22(-3.98%)
Jun 15, 2018 5.623 5.405 5.467 1,269,029 -0.16(-2.76%)
Jun 14, 2018 5.840 5.902 5.405 5.623 1,774,032 -0.22(-3.72%)
Jun 13, 2018 5.778 5.964 5.716 5.840 1,586,258 +0.12(+2.17%)
Jun 12, 2018 5.467 6.057 5.436 5.716 2,083,966 +0.28(+5.14%)
Jun 11, 2018 5.343 5.529 5.343 5.436 691,359 +0.09(+1.74%)
Jun 08, 2018 5.188 5.343 5.188 5.343 353,772 +0.16(+2.99%)
Jun 07, 2018 5.126 5.250 5.094 5.188 204,864 +0.09(+1.83%)
Jun 06, 2018 5.281 5.312 5.094 5.094 434,725 -0.19(-3.53%)
Jun 05, 2018 5.157 5.374 5.094 5.281 563,908 +0.16(+3.03%)
Jun 04, 2018 5.063 5.188 4.986 5.126 645,672 +0.12(+2.48%)
Jun 01, 2018 5.157 5.157 5.001 5.001 365,532 -0.09(-1.83%)
May 31, 2018 5.126 5.188 5.001 5.094 514,404 -0.06(-1.20%)
May 30, 2018 4.851 5.187 4.851 5.157 923,406 +0.35(+7.30%)
May 29, 2018 5.096 5.218 4.790 4.806 1,067,899 -0.32(-6.25%)
May 25, 2018 5.126 5.126 5.126 0 +0.03(+0.60%)
May 24, 2018 4.882 5.126 4.879 5.096 757,983 +0.18(+3.73%)
May 23, 2018 4.729 4.943 4.684 4.913 1,840,138 +0.15(+3.21%)
May 22, 2018 4.851 4.851 4.729 4.760 324,603 -0.06(-1.27%)
May 21, 2018 4.821 4.851 4.729 4.821 527,096 +0.00(+0.00%)
May 18, 2018 4.913 4.913 4.760 4.821 450,687 -0.09(-1.86%)
May 17, 2018 4.851 4.913 4.775 4.913 392,177 +0.06(+1.26%)
May 16, 2018 4.760 4.882 4.729 4.851 526,666 +0.12(+2.58%)
May 15, 2018 4.790 4.851 4.699 4.729 469,449 -0.06(-1.27%)
May 14, 2018 4.821 5.001 4.732 4.790 918,513 +0.00(+0.00%)
May 11, 2018 4.729 4.867 4.729 4.790 715,099 +0.09(+1.95%)
May 10, 2018 4.668 4.729 4.516 4.699 474,465 +0.06(+1.32%)
May 09, 2018 4.668 4.726 4.455 4.638 893,297 -0.03(-0.65%)
May 08, 2018 4.851 4.882 4.516 4.668 1,325,591 -0.21(-4.37%)
May 07, 2018 5.187 5.309 4.821 4.882 1,806,886 -0.27(-5.33%)
May 04, 2018 4.913 5.157 4.913 5.157 416,831 +0.27(+5.63%)
May 03, 2018 5.431 5.462 4.851 4.882 1,113,859 -0.61(-11.11%)
May 02, 2018 5.431 5.492 5.218 5.492 1,585,997 +0.21(+4.05%)
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.