Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 31, 2020 0.7565 0.7777 0.7494 0.7565 300,049 +0.01(+1.90%)
Mar 30, 2020 0.8484 0.8484 0.7424 0.7424 382,234 -0.11(-13.22%)
Mar 27, 2020 0.9050 0.9050 0.7778 0.8555 496,318 -0.03(-3.20%)
Mar 26, 2020 0.8413 0.9120 0.8336 0.8838 526,376 +0.06(+6.84%)
Mar 25, 2020 0.8908 0.9898 0.8131 0.8272 903,039 -0.04(-4.10%)
Mar 24, 2020 0.7494 0.8625 0.7282 0.8625 849,529 +0.15(+20.79%)
Mar 23, 2020 0.6787 0.7918 0.6363 0.7141 642,345 +0.08(+13.46%)
Mar 20, 2020 0.7565 0.8625 0.6010 0.6294 5,145,787 -0.08(-11.86%)
Mar 19, 2020 0.7070 0.7636 0.6830 0.7141 859,725 +0.03(+4.12%)
Mar 18, 2020 0.8484 0.9050 0.6646 0.6858 602,831 -0.20(-22.40%)
Mar 17, 2020 0.9191 1.004 0.8484 0.8838 1,142,971 -0.01(-1.57%)
Mar 16, 2020 0.9898 1.004 0.8696 0.8979 521,167 -0.16(-15.33%)
Mar 13, 2020 1.075 1.124 0.9898 1.061 522,485 +0.08(+8.70%)
Mar 12, 2020 1.159 1.159 0.9615 0.9757 635,249 -0.23(-19.30%)
Mar 11, 2020 1.343 1.387 1.202 1.209 397,964 -0.15(-10.94%)
Mar 10, 2020 1.421 1.442 1.343 1.357 366,506 +0.00(+0.00%)
Mar 09, 2020 1.485 1.491 1.322 1.357 492,440 -0.23(-14.29%)
Mar 06, 2020 1.577 1.598 1.506 1.584 205,090 -0.01(-0.44%)
Mar 05, 2020 1.562 1.613 1.555 1.591 243,962 +0.02(+1.35%)
Mar 04, 2020 1.528 1.604 1.500 1.570 200,848 +0.05(+3.18%)
Mar 03, 2020 1.590 1.611 1.473 1.521 415,094 -0.07(-4.35%)
Mar 02, 2020 1.528 1.597 1.473 1.590 207,791 +0.05(+3.14%)
Feb 28, 2020 1.507 1.559 1.441 1.542 469,459 -0.03(-1.76%)
Feb 27, 2020 1.563 1.625 1.528 1.570 307,907 -0.04(-2.58%)
Feb 26, 2020 1.777 1.867 1.563 1.611 1,138,279 -0.41(-20.48%)
Feb 25, 2020 2.282 2.316 2.026 2.026 812,491 -0.24(-10.40%)
Feb 24, 2020 2.427 2.427 2.240 2.261 535,600 -0.21(-8.40%)
Feb 21, 2020 2.517 2.517 2.444 2.468 238,056 -0.04(-1.65%)
Feb 20, 2020 2.462 2.572 2.455 2.510 200,757 +0.05(+1.97%)
Feb 19, 2020 2.468 2.489 2.448 2.462 212,181 +0.01(+0.57%)
Feb 18, 2020 2.482 2.496 2.434 2.448 336,791 +0.00(+0.00%)
Feb 14, 2020 2.330 2.462 2.330 2.448 182,085 +0.12(+5.04%)
Feb 13, 2020 2.316 2.358 2.309 2.330 193,921 +0.01(+0.60%)
Feb 12, 2020 2.323 2.337 2.275 2.316 274,625 -0.02(-0.89%)
Feb 11, 2020 2.351 2.351 2.316 2.337 255,452 -0.01(-0.59%)
Feb 10, 2020 2.358 2.365 2.337 2.351 143,053 -0.01(-0.58%)
Feb 07, 2020 2.468 2.482 2.323 2.365 207,540 -0.10(-3.93%)
Feb 06, 2020 2.600 2.648 2.434 2.462 328,138 -0.15(-5.57%)
Feb 05, 2020 2.627 2.641 2.600 2.607 80,583 +0.00(+0.00%)
Feb 04, 2020 2.648 2.648 2.593 2.607 168,049 +0.00(+0.00%)
Feb 03, 2020 2.614 2.645 2.600 2.607 253,592 +0.03(+1.07%)
Jan 31, 2020 2.752 2.786 2.531 2.579 340,163 -0.21(-7.44%)
Jan 30, 2020 2.697 2.786 2.697 2.786 218,517 +0.06(+2.03%)
Jan 29, 2020 2.710 2.752 2.690 2.731 107,031 +0.03(+1.02%)
Jan 28, 2020 2.704 2.724 2.648 2.704 193,826 +0.01(+0.26%)
Jan 27, 2020 2.627 2.745 2.600 2.697 273,494 +0.03(+1.30%)
Jan 24, 2020 2.669 2.683 2.610 2.662 195,680 +0.01(+0.26%)
Jan 23, 2020 2.662 2.683 2.611 2.655 192,053 -0.01(-0.52%)
Jan 22, 2020 2.683 2.690 2.593 2.669 197,918 -0.02(-0.77%)
Jan 21, 2020 2.662 2.707 2.662 2.690 367,102 -0.01(-0.26%)
Jan 17, 2020 2.786 2.814 2.676 2.697 303,427 -0.05(-1.76%)
Jan 16, 2020 2.710 2.780 2.662 2.745 304,467 +0.03(+1.02%)
Jan 15, 2020 2.731 2.800 2.607 2.717 571,254 -0.09(-3.20%)
Jan 14, 2020 2.641 2.863 2.358 2.807 1,999,712 +0.66(+30.97%)
Jan 13, 2020 2.157 2.178 2.116 2.143 279,836 -0.01(-0.64%)
Jan 10, 2020 2.192 2.213 2.109 2.157 277,828 -0.03(-1.27%)
Jan 09, 2020 2.213 2.220 2.171 2.185 167,236 -0.01(-0.63%)
Jan 08, 2020 2.171 2.302 2.171 2.199 162,937 +0.03(+1.27%)
Jan 07, 2020 2.220 2.236 2.130 2.171 167,232 -0.06(-2.79%)
Jan 06, 2020 2.074 2.240 2.074 2.233 248,686 +0.14(+6.60%)
Jan 03, 2020 2.074 2.123 2.040 2.095 144,627 +0.00(+0.00%)
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.