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

Big 5 Sporting (NQ: BGFV )

3.530 -0.120 (-3.29%)
Streaming Delayed Price Updated: 1:34 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 (%)
Jun 30, 2020 1.363 1.413 1.320 1.392 609,712 +0.02(+1.57%)
Jun 29, 2020 1.306 1.428 1.306 1.370 378,081 +0.04(+3.24%)
Jun 26, 2020 1.471 1.471 1.327 1.327 779,823 -0.16(-10.63%)
Jun 25, 2020 1.277 1.549 1.277 1.485 1,286,364 +0.19(+14.36%)
Jun 24, 2020 1.399 1.406 1.255 1.298 1,164,617 -0.12(-8.59%)
Jun 23, 2020 1.471 1.471 1.399 1.420 385,043 -0.02(-1.49%)
Jun 22, 2020 1.420 1.471 1.363 1.442 818,137 +0.02(+1.52%)
Jun 19, 2020 1.485 1.488 1.356 1.420 726,571 -0.05(-3.41%)
Jun 18, 2020 1.420 1.478 1.384 1.471 463,953 +0.05(+3.54%)
Jun 17, 2020 1.456 1.485 1.399 1.420 433,521 -0.02(-1.49%)
Jun 16, 2020 1.528 1.564 1.442 1.442 837,887 +0.01(+0.50%)
Jun 15, 2020 1.399 1.471 1.313 1.435 816,146 +0.00(+0.00%)
Jun 12, 2020 1.449 1.471 1.370 1.435 959,932 +0.09(+6.95%)
Jun 11, 2020 1.327 1.471 1.255 1.341 1,347,922 -0.20(-13.02%)
Jun 10, 2020 1.671 1.700 1.485 1.542 1,232,346 -0.12(-7.33%)
Jun 09, 2020 1.693 1.714 1.621 1.664 839,723 -0.07(-4.13%)
Jun 08, 2020 1.736 1.757 1.643 1.736 1,679,117 +0.10(+6.14%)
Jun 05, 2020 1.786 1.858 1.625 1.636 1,828,277 -0.07(-4.20%)
Jun 04, 2020 1.994 1.994 1.585 1.707 4,447,182 -0.25(-12.82%)
Jun 03, 2020 1.621 2.009 1.607 1.958 2,743,984 +0.35(+21.87%)
Jun 02, 2020 1.442 1.614 1.406 1.607 1,798,868 +0.22(+16.06%)
Jun 01, 2020 1.435 1.542 1.334 1.384 1,991,711 +0.05(+3.76%)
May 29, 2020 1.341 1.384 1.255 1.334 737,026 -0.03(-2.10%)
May 28, 2020 1.499 1.521 1.241 1.363 1,833,793 -0.03(-2.06%)
May 27, 2020 1.435 1.463 1.234 1.392 2,124,490 +0.02(+1.57%)
May 26, 2020 1.341 1.506 1.327 1.370 2,321,392 +0.11(+9.14%)
May 22, 2020 1.148 1.270 1.098 1.255 1,541,106 +0.14(+12.90%)
May 21, 2020 1.019 1.148 0.9756 1.112 1,111,814 +0.14(+13.97%)
May 20, 2020 1.040 1.054 0.9469 0.9756 1,281,432 -0.06(-6.21%)
May 19, 2020 0.8967 1.184 0.8680 1.040 3,969,403 +0.15(+16.94%)
May 18, 2020 0.8823 0.9325 0.8752 0.8895 630,021 +0.04(+5.08%)
May 15, 2020 0.8106 0.8752 0.8034 0.8465 416,258 +0.01(+0.85%)
May 14, 2020 0.8249 0.8752 0.7747 0.8393 308,476 -0.01(-1.68%)
May 13, 2020 0.8680 0.8967 0.8106 0.8536 617,062 -0.05(-5.56%)
May 12, 2020 0.9469 0.9612 0.8823 0.9039 362,191 -0.01(-1.56%)
May 11, 2020 0.9110 0.9469 0.8608 0.9182 544,515 +0.01(+1.59%)
May 08, 2020 0.8321 0.9612 0.8249 0.9039 573,924 +0.06(+6.78%)
May 07, 2020 0.8393 0.8704 0.8178 0.8465 363,650 +0.03(+3.51%)
May 06, 2020 0.9039 0.9254 0.8034 0.8178 808,896 -0.08(-8.80%)
May 05, 2020 0.8895 0.9469 0.8823 0.8967 627,223 +0.00(+0.00%)
May 04, 2020 0.9254 0.9684 0.8608 0.8967 796,254 +0.04(+4.17%)
May 01, 2020 0.9828 0.9828 0.8393 0.8608 977,497 -0.12(-12.41%)
Apr 30, 2020 0.9325 0.9971 0.8823 0.9828 759,591 +0.06(+7.03%)
Apr 29, 2020 0.9110 1.004 0.8967 0.9182 1,155,336 +0.07(+8.47%)
Apr 28, 2020 0.8178 0.9110 0.8034 0.8465 1,415,836 +0.06(+8.26%)
Apr 27, 2020 0.7173 0.8608 0.7030 0.7819 2,285,222 +0.11(+15.96%)
Apr 24, 2020 0.6743 0.6813 0.6600 0.6743 238,240 +0.00(+0.00%)
Apr 23, 2020 0.6886 0.6886 0.6528 0.6743 308,335 +0.01(+1.11%)
Apr 22, 2020 0.6743 0.7030 0.6529 0.6669 319,330 +0.00(+0.26%)
Apr 21, 2020 0.7030 0.7173 0.6470 0.6652 468,875 -0.04(-5.38%)
Apr 20, 2020 0.6958 0.7317 0.6671 0.7030 1,290,786 +0.04(+5.36%)
Apr 17, 2020 0.7030 0.7317 0.6166 0.6672 979,867 +0.03(+4.51%)
Apr 16, 2020 0.7102 0.7173 0.6313 0.6384 437,237 -0.06(-8.59%)
Apr 15, 2020 0.7604 0.7747 0.6528 0.6984 383,001 -0.03(-3.60%)
Apr 14, 2020 0.7102 0.7317 0.6815 0.7245 578,434 +0.04(+5.21%)
Apr 13, 2020 0.7173 0.7389 0.6456 0.6886 428,657 -0.01(-1.03%)
Apr 09, 2020 0.7117 0.7640 0.6815 0.6958 730,474 +0.02(+3.19%)
Apr 08, 2020 0.6313 0.6815 0.5882 0.6743 415,028 +0.07(+11.90%)
Apr 07, 2020 0.6456 0.6743 0.5667 0.6026 896,278 +0.01(+1.20%)
Apr 06, 2020 0.5452 0.6097 0.5308 0.5954 785,247 +0.09(+16.90%)
Apr 03, 2020 0.5374 0.5692 0.4663 0.5093 1,144,363 -0.01(-1.66%)
Apr 02, 2020 0.7030 0.7173 0.4811 0.5179 3,141,808 -0.19(-26.33%)
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.