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

Big 5 Sporting (NQ: BGFV )

3.325 -0.215 (-6.07%)
Streaming Delayed Price Updated: 9:50 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 (%)
Dec 31, 2018 1.649 1.707 1.552 1.675 520,599 +0.02(+1.17%)
Dec 28, 2018 1.578 1.727 1.578 1.656 686,349 +0.08(+5.35%)
Dec 27, 2018 1.649 1.707 1.513 1.572 690,877 -0.09(-5.45%)
Dec 26, 2018 1.636 1.772 1.604 1.662 598,573 +0.04(+2.39%)
Dec 24, 2018 1.520 1.682 1.481 1.623 649,859 +0.12(+8.19%)
Dec 21, 2018 1.824 1.824 1.455 1.500 1,976,328 -0.32(-17.73%)
Dec 20, 2018 1.837 1.882 1.785 1.824 400,924 +0.03(+1.81%)
Dec 19, 2018 1.986 2.011 1.779 1.792 634,184 -0.19(-9.77%)
Dec 18, 2018 1.947 2.050 1.895 1.986 413,526 +0.05(+2.33%)
Dec 17, 2018 1.850 2.070 1.817 1.940 965,038 +0.09(+4.89%)
Dec 14, 2018 1.869 2.005 1.834 1.850 1,290,288 -0.02(-1.04%)
Dec 13, 2018 1.998 2.050 1.843 1.869 645,717 -0.14(-7.07%)
Dec 12, 2018 2.050 2.102 2.005 2.011 319,311 -0.03(-1.58%)
Dec 11, 2018 2.037 2.083 1.992 2.044 259,868 +0.01(+0.64%)
Dec 10, 2018 2.108 2.121 2.005 2.031 451,367 -0.10(-4.85%)
Dec 07, 2018 2.180 2.251 2.115 2.134 259,449 -0.06(-2.65%)
Dec 06, 2018 2.134 2.205 2.060 2.192 360,382 +0.05(+2.42%)
Dec 04, 2018 2.335 2.380 2.134 2.141 698,873 -0.19(-8.31%)
Dec 03, 2018 2.406 2.458 2.302 2.335 472,363 -0.05(-2.17%)
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%)
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.