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

Big 5 Sporting (NQ: BGFV )

3.510 +0.040 (+1.15%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 31, 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 (%)
Apr 30, 2019 1.702 1.741 1.625 1.696 583,642 +0.01(+0.38%)
Apr 29, 2019 1.683 1.773 1.664 1.690 301,093 +0.00(+0.00%)
Apr 26, 2019 1.625 1.702 1.623 1.690 209,971 +0.05(+3.15%)
Apr 25, 2019 1.709 1.713 1.593 1.638 294,804 -0.05(-3.05%)
Apr 24, 2019 1.638 1.722 1.631 1.690 304,929 +0.05(+3.15%)
Apr 23, 2019 1.612 1.677 1.612 1.638 333,677 +0.04(+2.42%)
Apr 22, 2019 1.696 1.702 1.541 1.599 705,695 -0.10(-6.06%)
Apr 18, 2019 1.722 1.754 1.667 1.702 463,518 -0.03(-1.49%)
Apr 17, 2019 1.741 1.754 1.677 1.728 286,238 +0.01(+0.37%)
Apr 16, 2019 1.677 1.799 1.664 1.722 363,032 +0.06(+3.49%)
Apr 15, 2019 1.877 1.889 1.657 1.664 521,080 -0.21(-11.03%)
Apr 12, 2019 1.935 1.960 1.870 1.870 165,774 -0.06(-3.33%)
Apr 11, 2019 1.935 1.947 1.870 1.935 222,636 +0.03(+1.35%)
Apr 10, 2019 1.947 1.980 1.889 1.909 193,209 -0.04(-1.99%)
Apr 09, 2019 1.935 1.993 1.922 1.947 198,428 +0.01(+0.33%)
Apr 08, 2019 2.044 2.044 1.935 1.941 326,542 -0.11(-5.35%)
Apr 05, 2019 2.051 2.109 2.031 2.051 231,681 +0.01(+0.32%)
Apr 04, 2019 1.954 2.089 1.954 2.044 320,689 +0.09(+4.62%)
Apr 03, 2019 1.967 1.999 1.896 1.954 249,046 +0.02(+1.00%)
Apr 02, 2019 2.038 2.038 1.902 1.935 438,698 -0.10(-4.76%)
Apr 01, 2019 2.057 2.096 1.999 2.031 324,197 -0.02(-0.94%)
Mar 29, 2019 2.109 2.134 2.031 2.051 343,335 -0.06(-2.75%)
Mar 28, 2019 2.089 2.138 2.089 2.109 178,751 +0.04(+1.87%)
Mar 27, 2019 2.173 2.205 2.038 2.070 418,503 -0.09(-4.18%)
Mar 26, 2019 2.115 2.231 2.096 2.160 306,657 +0.07(+3.39%)
Mar 25, 2019 2.083 2.109 2.031 2.089 334,866 +0.01(+0.31%)
Mar 22, 2019 2.257 2.289 2.083 2.083 308,443 -0.15(-6.65%)
Mar 21, 2019 2.399 2.450 2.225 2.231 429,566 -0.19(-7.73%)
Mar 20, 2019 2.438 2.489 2.405 2.418 396,784 -0.01(-0.53%)
Mar 19, 2019 2.444 2.489 2.405 2.431 392,743 +0.00(+0.00%)
Mar 18, 2019 2.418 2.502 2.380 2.431 385,901 +0.05(+1.89%)
Mar 15, 2019 2.425 2.476 2.338 2.386 1,042,412 -0.02(-0.80%)
Mar 14, 2019 2.399 2.431 2.367 2.405 407,188 +0.01(+0.54%)
Mar 13, 2019 2.276 2.418 2.263 2.392 443,155 +0.11(+4.80%)
Mar 12, 2019 2.373 2.412 2.270 2.283 434,311 -0.11(-4.58%)
Mar 11, 2019 2.354 2.463 2.334 2.392 486,066 +0.03(+1.37%)
Mar 08, 2019 2.386 2.418 2.192 2.360 559,354 -0.06(-2.66%)
Mar 07, 2019 2.476 2.528 2.418 2.425 281,035 -0.03(-1.05%)
Mar 06, 2019 2.470 2.508 2.400 2.450 450,284 -0.01(-0.26%)
Mar 05, 2019 2.476 2.489 2.355 2.457 638,094 +0.02(+0.78%)
Mar 04, 2019 2.622 2.699 2.409 2.438 878,281 -0.15(-5.90%)
Mar 01, 2019 2.635 2.667 2.559 2.590 453,905 +0.03(+0.99%)
Feb 28, 2019 2.508 2.629 2.457 2.565 573,768 +0.10(+4.13%)
Feb 27, 2019 3.042 3.042 2.438 2.463 1,477,332 -0.52(-17.31%)
Feb 26, 2019 2.718 3.036 2.711 2.979 1,815,736 +0.28(+10.38%)
Feb 25, 2019 2.514 2.724 2.489 2.699 470,506 +0.19(+7.61%)
Feb 22, 2019 2.463 2.520 2.444 2.508 277,936 +0.03(+1.29%)
Feb 21, 2019 2.463 2.533 2.450 2.476 124,868 +0.00(+0.00%)
Feb 20, 2019 2.501 2.546 2.431 2.476 315,249 -0.04(-1.77%)
Feb 19, 2019 2.533 2.533 2.400 2.520 257,990 +0.02(+0.76%)
Feb 15, 2019 2.527 2.578 2.457 2.501 275,579 -0.02(-0.76%)
Feb 14, 2019 2.482 2.540 2.444 2.520 201,471 +0.02(+0.76%)
Feb 13, 2019 2.540 2.552 2.419 2.501 162,383 -0.03(-1.26%)
Feb 12, 2019 2.412 2.603 2.412 2.533 357,384 +0.15(+6.13%)
Feb 11, 2019 2.387 2.444 2.355 2.387 180,478 -0.01(-0.27%)
Feb 08, 2019 2.361 2.470 2.355 2.393 234,101 +0.01(+0.53%)
Feb 07, 2019 2.387 2.457 2.329 2.380 241,408 -0.02(-0.80%)
Feb 06, 2019 2.380 2.425 2.329 2.400 153,023 +0.03(+1.07%)
Feb 05, 2019 2.285 2.400 2.279 2.374 454,040 +0.08(+3.61%)
Feb 04, 2019 2.228 2.310 2.215 2.291 276,715 +0.06(+2.86%)
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.