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

Big 5 Sporting (NQ: BGFV )

3.400 -0.140 (-3.95%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2018 5.118 5.180 4.994 5.087 515,179 -0.06(-1.20%)
May 30, 2018 4.844 5.179 4.844 5.149 924,798 +0.35(+7.30%)
May 29, 2018 5.088 5.210 4.783 4.798 1,069,509 -0.32(-6.25%)
May 25, 2018 5.118 5.118 5.118 0 +0.03(+0.60%)
May 24, 2018 4.875 5.118 4.871 5.088 759,126 +0.18(+3.73%)
May 23, 2018 4.722 4.936 4.677 4.905 1,842,911 +0.15(+3.21%)
May 22, 2018 4.844 4.844 4.722 4.753 325,092 -0.06(-1.27%)
May 21, 2018 4.814 4.844 4.722 4.814 527,890 +0.00(+0.00%)
May 18, 2018 4.905 4.905 4.753 4.814 451,367 -0.09(-1.86%)
May 17, 2018 4.844 4.905 4.768 4.905 392,768 +0.06(+1.26%)
May 16, 2018 4.753 4.875 4.722 4.844 527,460 +0.12(+2.58%)
May 15, 2018 4.783 4.844 4.692 4.722 470,156 -0.06(-1.27%)
May 14, 2018 4.814 4.993 4.725 4.783 919,897 +0.00(+0.00%)
May 11, 2018 4.722 4.859 4.722 4.783 716,177 +0.09(+1.95%)
May 10, 2018 4.661 4.722 4.509 4.692 475,180 +0.06(+1.32%)
May 09, 2018 4.661 4.719 4.448 4.631 894,643 -0.03(-0.65%)
May 08, 2018 4.844 4.875 4.509 4.661 1,327,589 -0.21(-4.38%)
May 07, 2018 5.179 5.301 4.814 4.875 1,809,609 -0.27(-5.33%)
May 04, 2018 4.905 5.149 4.905 5.149 417,459 +0.27(+5.63%)
May 03, 2018 5.423 5.454 4.844 4.875 1,115,538 -0.61(-11.11%)
May 02, 2018 5.423 5.484 5.210 5.484 1,588,388 +0.21(+4.05%)
May 01, 2018 5.118 5.332 4.936 5.271 1,545,866 +0.15(+2.98%)
Apr 30, 2018 5.362 5.423 5.118 5.118 1,052,677 -0.30(-5.62%)
Apr 27, 2018 5.332 5.454 5.301 5.423 663,847 +0.09(+1.71%)
Apr 26, 2018 5.332 5.393 5.179 5.332 1,125,511 +0.00(+0.00%)
Apr 25, 2018 5.514 5.514 5.271 5.332 1,184,112 -0.15(-2.78%)
Apr 24, 2018 5.332 5.545 5.286 5.484 1,447,332 +0.15(+2.86%)
Apr 23, 2018 5.210 5.347 5.118 5.332 1,389,985 +0.15(+2.94%)
Apr 20, 2018 5.118 5.179 5.057 5.179 939,965 +0.03(+0.59%)
Apr 19, 2018 5.027 5.149 4.975 5.149 697,834 +0.09(+1.81%)
Apr 18, 2018 4.905 5.057 4.905 5.057 814,593 +0.12(+2.47%)
Apr 17, 2018 4.844 4.966 4.695 4.936 864,164 +0.12(+2.53%)
Apr 16, 2018 4.783 4.875 4.753 4.814 856,208 +0.06(+1.28%)
Apr 13, 2018 4.814 4.844 4.661 4.753 812,038 -0.06(-1.27%)
Apr 12, 2018 4.661 4.844 4.661 4.814 774,091 +0.12(+2.60%)
Apr 11, 2018 4.509 4.783 4.509 4.692 1,404,283 +0.12(+2.67%)
Apr 10, 2018 4.479 4.600 4.418 4.570 650,825 +0.15(+3.45%)
Apr 09, 2018 4.479 4.540 4.387 4.418 644,306 -0.03(-0.69%)
Apr 06, 2018 4.570 4.631 4.402 4.448 691,996 -0.12(-2.67%)
Apr 05, 2018 4.509 4.600 4.418 4.570 686,087 +0.06(+1.35%)
Apr 04, 2018 4.326 4.509 4.326 4.509 693,815 +0.12(+2.78%)
Apr 03, 2018 4.296 4.418 4.296 4.387 898,887 +0.12(+2.86%)
Apr 02, 2018 4.387 4.448 4.143 4.265 1,213,941 -0.15(-3.45%)
Mar 29, 2018 4.418 4.418 4.418 0 +0.03(+0.69%)
Mar 28, 2018 4.235 4.509 4.220 4.387 2,198,823 +0.15(+3.60%)
Mar 27, 2018 4.174 4.311 4.143 4.235 1,239,638 +0.09(+2.21%)
Mar 26, 2018 4.083 4.265 4.022 4.143 1,105,365 +0.12(+3.03%)
Mar 23, 2018 4.113 4.143 3.991 4.022 971,972 -0.06(-1.49%)
Mar 22, 2018 4.113 4.189 4.022 4.083 634,633 -0.03(-0.74%)
Mar 21, 2018 4.052 4.235 4.052 4.113 751,119 +0.03(+0.75%)
Mar 20, 2018 4.113 4.174 3.961 4.083 562,663 -0.06(-1.47%)
Mar 19, 2018 4.235 4.271 4.052 4.143 1,472,080 -0.06(-1.45%)
Mar 16, 2018 4.174 4.326 4.113 4.204 1,913,983 +0.03(+0.73%)
Mar 15, 2018 4.143 4.220 4.083 4.174 1,151,855 +0.00(+0.00%)
Mar 14, 2018 4.083 4.204 4.022 4.174 986,239 +0.09(+2.24%)
Mar 13, 2018 3.991 4.174 3.991 4.083 1,377,777 +0.06(+1.52%)
Mar 12, 2018 3.808 4.052 3.808 4.022 1,324,352 +0.27(+7.32%)
Mar 09, 2018 3.747 3.839 3.626 3.747 1,217,214 +0.06(+1.65%)
Mar 08, 2018 3.869 3.884 3.656 3.686 1,370,418 -0.15(-3.97%)
Mar 07, 2018 4.092 3.824 3.839 2,649,832 -0.18(-4.44%)
Mar 06, 2018 4.017 4.107 3.928 4.017 2,359,273 -0.03(-0.74%)
Mar 05, 2018 3.839 4.047 3.809 4.047 2,206,825 +0.24(+6.25%)
Mar 02, 2018 3.690 3.854 3.641 3.809 1,988,152 +0.12(+3.23%)
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.