Skip to main content
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 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 (%)
May 29, 2020 1.322 1.365 1.237 1.315 747,801 -0.03(-2.11%)
May 28, 2020 1.478 1.499 1.223 1.343 1,860,603 -0.03(-2.06%)
May 27, 2020 1.414 1.442 1.216 1.372 2,155,550 +0.02(+1.57%)
May 26, 2020 1.322 1.485 1.308 1.350 2,355,330 +0.11(+9.14%)
May 22, 2020 1.131 1.251 1.082 1.237 1,563,636 +0.14(+12.90%)
May 21, 2020 1.004 1.131 0.9615 1.096 1,128,068 +0.13(+13.97%)
May 20, 2020 1.025 1.039 0.9332 0.9615 1,300,166 -0.06(-6.21%)
May 19, 2020 0.8838 1.166 0.8555 1.025 4,027,435 +0.15(+16.94%)
May 18, 2020 0.8696 0.9191 0.8625 0.8767 639,232 +0.04(+5.08%)
May 15, 2020 0.7989 0.8625 0.7918 0.8343 422,344 +0.01(+0.85%)
May 14, 2020 0.8131 0.8625 0.7636 0.8272 312,986 -0.01(-1.68%)
May 13, 2020 0.8555 0.8838 0.7989 0.8413 626,084 -0.05(-5.56%)
May 12, 2020 0.9332 0.9474 0.8696 0.8908 367,486 -0.01(-1.56%)
May 11, 2020 0.8979 0.9332 0.8484 0.9050 552,476 +0.01(+1.59%)
May 08, 2020 0.8201 0.9474 0.8131 0.8908 582,315 +0.06(+6.78%)
May 07, 2020 0.8272 0.8578 0.8060 0.8343 368,967 +0.03(+3.51%)
May 06, 2020 0.8908 0.9120 0.7918 0.8060 820,722 -0.08(-8.80%)
May 05, 2020 0.8767 0.9332 0.8696 0.8838 636,393 +0.00(+0.00%)
May 04, 2020 0.9120 0.9545 0.8484 0.8838 807,896 +0.04(+4.17%)
May 01, 2020 0.9686 0.9686 0.8272 0.8484 991,788 -0.12(-12.41%)
Apr 30, 2020 0.9191 0.9827 0.8696 0.9686 770,696 +0.06(+7.03%)
Apr 29, 2020 0.8979 0.9898 0.8838 0.9050 1,172,227 +0.07(+8.47%)
Apr 28, 2020 0.8060 0.8979 0.7918 0.8343 1,436,536 +0.06(+8.26%)
Apr 27, 2020 0.7070 0.8484 0.6929 0.7706 2,318,632 +0.11(+15.96%)
Apr 24, 2020 0.6646 0.6714 0.6504 0.6646 241,723 +0.00(+0.00%)
Apr 23, 2020 0.6787 0.6787 0.6434 0.6646 312,843 +0.01(+1.11%)
Apr 22, 2020 0.6646 0.6929 0.6434 0.6573 323,998 +0.00(+0.26%)
Apr 21, 2020 0.6929 0.7070 0.6377 0.6556 475,730 -0.04(-5.38%)
Apr 20, 2020 0.6858 0.7211 0.6575 0.6929 1,309,657 +0.04(+5.36%)
Apr 17, 2020 0.6929 0.7211 0.6077 0.6576 994,193 +0.03(+4.51%)
Apr 16, 2020 0.6999 0.7070 0.6222 0.6292 443,630 -0.06(-8.59%)
Apr 15, 2020 0.7494 0.7636 0.6434 0.6883 388,600 -0.03(-3.60%)
Apr 14, 2020 0.6999 0.7211 0.6717 0.7141 586,890 +0.04(+5.21%)
Apr 13, 2020 0.7070 0.7282 0.6363 0.6787 434,924 -0.01(-1.03%)
Apr 09, 2020 0.7015 0.7530 0.6717 0.6858 741,154 +0.02(+3.19%)
Apr 08, 2020 0.6222 0.6717 0.5797 0.6646 421,095 +0.07(+11.90%)
Apr 07, 2020 0.6363 0.6646 0.5585 0.5939 909,381 +0.01(+1.20%)
Apr 06, 2020 0.5373 0.6010 0.5232 0.5868 796,727 +0.08(+16.90%)
Apr 03, 2020 0.5296 0.5610 0.4596 0.5020 1,161,094 -0.01(-1.66%)
Apr 02, 2020 0.6929 0.7070 0.4742 0.5105 3,187,741 -0.18(-26.33%)
Apr 01, 2020 0.7424 0.7565 0.6858 0.6929 376,374 -0.06(-8.41%)
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%)
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.